Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	13.93	13.94	13.88	13.94	60,454	+0.06(+0.42%)
Jul 30, 2018	13.83	13.92	13.83	13.88	23,239	+0.07(+0.47%)
Jul 27, 2018	13.85	13.90	13.82	13.82	346,369	-0.02(-0.16%)
Jul 26, 2018	13.87	13.88	13.81	13.84	260,757	-0.01(-0.09%)
Jul 25, 2018	13.86	13.87	13.85	13.85	11,874	+0.00(+0.04%)
Jul 24, 2018	13.85	13.85	13.80	13.84	23,453	+0.04(+0.26%)
Jul 23, 2018	13.81	13.81	13.74	13.81	4,929	+0.01(+0.05%)
Jul 20, 2018	13.73	13.80	13.73	13.80	15,836	-0.03(-0.19%)
Jul 19, 2018	13.83	13.83	13.81	13.83	14,315	+0.00(+0.03%)
Jul 18, 2018	13.82	13.83	13.76	13.82	49,353	-0.01(-0.10%)
Jul 17, 2018	13.77	13.84	13.77	13.84	45,612	+0.01(+0.10%)
Jul 16, 2018	13.84	13.85	13.82	13.82	24,564	-0.02(-0.16%)
Jul 13, 2018	13.85	13.85	13.80	13.85	83,458	+0.02(+0.11%)
Jul 12, 2018	13.81	13.83	13.81	13.83	14,127	+0.04(+0.32%)
Jul 11, 2018	13.78	13.79	13.72	13.79	89,782	+0.01(+0.10%)
Jul 10, 2018	13.72	13.77	13.72	13.77	8,501	+0.03(+0.18%)
Jul 09, 2018		13.77	13.73	13.75	33,698	-0.01(-0.08%)
Jul 06, 2018	13.75	13.76	13.70	13.76	6,255	+0.05(+0.37%)
Jul 05, 2018	13.75	13.75	13.69	13.71	32,194	+0.01(+0.10%)
Jul 03, 2018		13.69	13.69	13.69	0	+0.00(+0.01%)
Jul 02, 2018	13.63	13.69	13.63	13.69	26,816	-0.02(-0.16%)
Jun 29, 2018	13.69	13.72	13.64	13.72	48,695	+0.04(+0.26%)
Jun 28, 2018	13.64	13.69	13.64	13.68	40,679	+0.04(+0.27%)
Jun 27, 2018	13.72	13.72	13.64	13.64	32,888	-0.03(-0.21%)
Jun 26, 2018	13.69	13.73	13.66	13.67	36,643	-0.05(-0.38%)
Jun 25, 2018	13.72	13.79	13.68	13.72	63,332	+0.02(+0.11%)
Jun 22, 2018	13.71	13.77	13.70	13.71	22,581	-0.06(-0.42%)
Jun 21, 2018	13.77	13.78	13.71	13.77	30,029	-0.02(-0.12%)
Jun 20, 2018	13.77	13.80	13.73	13.78	35,261	+0.01(+0.05%)
Jun 19, 2018	13.82	13.82	13.75	13.78	22,839	-0.04(-0.28%)
Jun 18, 2018	13.78	13.83	13.77	13.81	25,073	-0.03(-0.24%)
Jun 15, 2018		13.79	13.82	13.85	8,710	+0.06(+0.42%)
Jun 14, 2018	13.84	13.84	13.79	13.79	21,029	+0.01(+0.05%)
Jun 13, 2018	13.82	13.82	13.75	13.78	145,235	-0.01(-0.10%)
Jun 12, 2018	13.80	13.83	13.75	13.80	55,708	-0.01(-0.05%)
Jun 11, 2018	13.78	13.80	13.77	13.80	54,481	+0.02(+0.16%)
Jun 08, 2018	13.79	13.79	13.73	13.78	279,763	-0.01(-0.05%)
Jun 07, 2018	13.82	13.82	13.76	13.79	41,741	+0.01(+0.05%)
Jun 06, 2018		13.83	13.76	13.78	19,283	+0.01(+0.05%)
Jun 05, 2018	13.78	13.83	13.75	13.78	65,124	-0.02(-0.16%)
Jun 04, 2018	13.86	13.86	13.79	13.80	49,827	+0.02(+0.17%)
Jun 01, 2018	13.83	13.83	13.77	13.78	69,020	-0.04(-0.26%)
May 31, 2018	13.81	13.81	13.76	13.81	48,934	+0.03(+0.21%)
May 30, 2018	13.78	13.78	13.74	13.78	58,450	-0.01(-0.05%)
May 29, 2018	13.78	13.82	13.77	13.79	31,109	-0.06(-0.41%)
May 25, 2018		13.85	13.85	13.85	0	+0.02(+0.15%)
May 24, 2018	13.82	13.86	13.82	13.83	51,112	-0.05(-0.36%)
May 23, 2018	13.86	13.88	13.85	13.88	36,457	-0.01(-0.08%)
May 22, 2018	13.91	13.91	13.87	13.89	51,376	-0.01(-0.07%)
May 21, 2018	13.89	13.91	13.87	13.90	109,630	-0.01(-0.07%)
May 18, 2018	13.91	13.91	13.88	13.91	40,016	+0.00(+0.01%)
May 17, 2018	13.92	13.92	13.86	13.90	19,790	-0.00(-0.02%)
May 16, 2018	13.92	13.92	13.88	13.91	18,512	-0.01(-0.09%)
May 15, 2018	13.87	13.93	13.87	13.92	37,211	+0.01(+0.05%)
May 14, 2018	13.94	13.94	13.90	13.91	18,167	-0.01(-0.05%)
May 11, 2018	13.90	13.92	13.90	13.92	101,736	+0.02(+0.17%)
May 10, 2018	13.90	13.91	13.89	13.90	170,497	-0.00(-0.02%)
May 09, 2018	13.91	13.91	13.90	13.90	26,057	-0.00(-0.01%)
May 08, 2018	13.91	13.91	13.90	13.90	19,041	+0.00(+0.02%)
May 07, 2018	13.91	13.91	13.88	13.90	34,654	+0.00(+0.03%)
May 04, 2018	13.89	13.91	13.88	13.89	52,036	-0.01(-0.10%)
May 03, 2018	13.90	13.91	13.90	13.91	35,893	-0.04(-0.26%)
May 02, 2018	13.93	13.94	13.93	13.94	28,196	-0.00(-0.03%)
May 01, 2018	13.95	13.96	13.93	13.95	76,653	-0.00(-0.02%)
Apr 30, 2018	13.96	13.96	13.91	13.95	24,939	-0.01(-0.10%)
Apr 27, 2018	13.95	13.96	13.93	13.96	61,334	+0.01(+0.05%)
Apr 26, 2018	13.95	13.96	13.93	13.96	74,998	+0.01(+0.05%)
Apr 25, 2018	13.95	13.96	13.91	13.95	45,002	-0.03(-0.19%)
Apr 24, 2018	13.98	13.98	13.97	13.97	35,464	-0.01(-0.05%)
Apr 23, 2018	13.98	13.98	13.98	13.98	32,423	-0.02(-0.13%)
Apr 20, 2018	14.00	14.01	13.98	14.00	32,497	-0.01(-0.07%)
Apr 19, 2018	14.02	14.02	13.99	14.01	47,363	-0.01(-0.10%)
Apr 18, 2018	14.04	14.04	14.00	14.02	27,282	-0.01(-0.10%)
Apr 17, 2018	14.04	14.04	14.01	14.04	32,879	+0.01(+0.05%)
Apr 16, 2018	14.02	14.04	13.99	14.03	39,118	+0.06(+0.41%)
Apr 13, 2018	13.99	14.02	13.95	13.97	29,325	+0.04(+0.26%)
Apr 12, 2018	13.93	14.01	13.93	13.94	28,581	-0.02(-0.17%)
Apr 11, 2018	13.99	13.99	13.93	13.96	27,088	-0.03(-0.18%)
Apr 10, 2018	13.99	14.00	13.96	13.99	48,514	+0.01(+0.05%)
Apr 09, 2018	13.99	13.99	13.95	13.98	6,423	+0.03(+0.23%)
Apr 06, 2018	13.97	13.98	13.93	13.95	46,505	+0.00(+0.00%)
Apr 05, 2018	13.95	13.95	13.94	13.95	19,882	-0.01(-0.08%)
Apr 04, 2018	13.95	13.96	13.93	13.96	17,623	+0.01(+0.05%)
Apr 03, 2018	13.96	13.96	13.94	13.95	44,974	+0.01(+0.10%)
Apr 02, 2018	13.98	13.98	13.92	13.94	48,578	+0.06(+0.41%)
Mar 29, 2018		13.88	13.88	13.88	0	-0.04(-0.31%)
Mar 28, 2018	13.94	13.94	13.92	13.92	14,649	+0.00(+0.00%)
Mar 27, 2018	13.92	13.92	13.90	13.92	10,577	+0.01(+0.07%)
Mar 26, 2018	13.94	13.94	13.90	13.91	38,327	-0.02(-0.17%)
Mar 23, 2018	13.93	13.95	13.88	13.94	18,123	-0.02(-0.13%)
Mar 22, 2018	13.97	13.97	13.95	13.96	13,388	-0.03(-0.23%)
Mar 21, 2018	13.98	13.99	13.96	13.99	28,221	-0.00(-0.03%)
Mar 20, 2018	13.99	14.00	13.97	13.99	28,056	-0.03(-0.20%)
Mar 19, 2018	14.03	14.03	14.00	14.02	43,560	-0.08(-0.55%)
Mar 16, 2018	14.05	14.10	14.02	14.10	80,660	+0.04(+0.32%)
Mar 15, 2018	14.06	14.06	14.05	14.05	31,194	-0.00(-0.01%)
Mar 14, 2018	14.06	14.10	14.05	14.05	45,007	-0.03(-0.20%)
Mar 13, 2018	14.10	14.10	14.07	14.08	59,484	+0.00(+0.00%)
Mar 12, 2018	14.09	14.09	14.07	14.08	33,900	-0.01(-0.05%)
Mar 09, 2018	14.11	14.11	14.07	14.09	26,330	-0.02(-0.15%)
Mar 08, 2018	14.11	14.12	14.09	14.11	18,112	+0.02(+0.15%)
Mar 07, 2018	14.08	14.10	14.07	14.09	39,408	+0.02(+0.15%)
Mar 06, 2018	14.05	14.08	14.05	14.07	16,031	+0.03(+0.20%)
Mar 05, 2018	14.06	14.07	14.03	14.04	37,868	-0.00(-0.01%)
Mar 02, 2018	14.05	14.06	14.01	14.04	29,356	-0.06(-0.39%)
Mar 01, 2018	14.03	14.10	14.03	14.10	57,624	-0.01(-0.10%)
Feb 28, 2018	14.10	14.11	14.06	14.11	41,335	+0.01(+0.06%)
Feb 27, 2018	14.32	14.32	14.07	14.10	22,745	+0.01(+0.07%)
Feb 26, 2018	14.07	14.09	14.07	14.09	45,870	+0.04(+0.28%)
Feb 23, 2018	14.05	14.09	14.04	14.05	73,976	-0.03(-0.19%)
Feb 22, 2018	14.09	14.10	14.02	14.08	87,414	+0.01(+0.04%)
Feb 21, 2018	14.06	14.11	14.06	14.08	86,231	-0.02(-0.15%)
Feb 20, 2018	14.10	14.10	14.08	14.10	263,977	-0.02(-0.14%)
Feb 16, 2018		14.12	14.12	14.12	0	+0.02(+0.14%)
Feb 15, 2018	14.05	14.10	14.03	14.10	98,408	+0.09(+0.66%)
Feb 14, 2018	14.02	14.03	14.01	14.01	31,387	-0.04(-0.25%)
Feb 13, 2018	14.05	14.05	14.01	14.04	60,355	-0.01(-0.10%)
Feb 12, 2018	14.04	14.08	14.03	14.05	37,107	-0.02(-0.15%)
Feb 09, 2018	14.07	14.10	14.04	14.08	94,700	-0.04(-0.25%)
Feb 08, 2018	14.10	14.11	14.10	14.11	15,163	+0.01(+0.10%)
Feb 07, 2018		14.11	14.08	14.10	27,921	-0.01(-0.08%)
Feb 06, 2018	14.10	14.11	14.06	14.11	17,936	-0.05(-0.32%)
Feb 05, 2018		14.15	14.17	14.15	22,307	-0.02(-0.15%)
Feb 02, 2018	14.18	14.20	14.17	14.17	83,013	-0.01(-0.10%)
Feb 01, 2018	14.19	14.20	14.18	14.19	45,020	-0.04(-0.30%)
Jan 31, 2018	14.21	14.24	14.19	14.23	61,344	-0.01(-0.10%)
Jan 30, 2018	14.20	14.25	14.25	14.25	293,880	+0.00(+0.00%)
Jan 29, 2018	14.22	14.25	14.22	14.25	285,528	-0.02(-0.17%)
Jan 26, 2018	14.22	14.28	14.21	14.27	673,902	+0.05(+0.37%)
Jan 25, 2018	14.22	14.22	14.22	14.22	24,076	-0.02(-0.15%)
Jan 24, 2018	14.22	14.25	14.22	14.24	70,812	+0.01(+0.06%)
Jan 23, 2018	14.23	14.23	14.20	14.23	60,172	+0.02(+0.11%)
Jan 22, 2018	14.21	14.24	14.21	14.21	29,151	+0.00(+0.01%)
Jan 19, 2018	14.20	14.21	14.20	14.21	13,651	-0.00(-0.01%)
Jan 18, 2018	14.19	14.22	14.19	14.21	22,081	+0.01(+0.05%)
Jan 17, 2018	14.21	14.21	14.20	14.21	10,179	+0.01(+0.10%)
Jan 16, 2018	14.19	14.20	14.19	14.19	8,003	+0.00(+0.00%)
Jan 12, 2018		14.19	14.19	14.19	0	+0.00(+0.01%)
Jan 11, 2018	14.18	14.21	14.17	14.19	30,118	-0.01(-0.07%)
Jan 10, 2018	14.19	14.21	14.18	14.20	34,557	-0.02(-0.12%)
Jan 09, 2018	14.20	14.23	14.20	14.22	65,973	+0.00(+0.02%)
Jan 08, 2018	14.19	14.22	14.19	14.21	59,431	-0.01(-0.05%)
Jan 05, 2018	14.17	14.22	14.17	14.22	329,215	+0.02(+0.12%)
Jan 04, 2018	14.17	14.21	14.16	14.20	54,136	+0.03(+0.22%)
Jan 03, 2018	14.12	14.17	14.12	14.17	10,357	+0.03(+0.18%)
Jan 02, 2018	14.12	14.15	14.12	14.15	25,868	-0.01(-0.08%)
Dec 29, 2017		14.16	14.16	14.16	0	+0.04(+0.25%)
Dec 28, 2017	14.12	14.16	14.12	14.12	2,762	-0.00(-0.00%)
Dec 27, 2017	14.10	14.14	14.10	14.12	13,375	-0.01(-0.04%)
Dec 26, 2017	14.13	14.13	14.13	14.13	2,193	+0.04(+0.25%)
Dec 22, 2017	14.12	14.12	14.09	14.09	6,304	-0.02(-0.15%)
Dec 21, 2017	14.12	14.12	14.09	14.12	9,717	+0.02(+0.16%)
Dec 20, 2017	14.09	14.11	14.09	14.09	8,186	-0.01(-0.05%)
Dec 19, 2017	14.11	14.11	14.10	14.10	27,739	+0.00(+0.00%)
Dec 18, 2017	14.11	14.13	14.10	14.10	49,112	+0.01(+0.05%)
Dec 15, 2017	14.08	14.10	14.08	14.09	15,794	-0.01(-0.10%)
Dec 14, 2017	14.09	14.11	14.07	14.11	50,038	-0.02(-0.15%)
Dec 13, 2017	14.09	14.14	14.09	14.13	316,849	+0.02(+0.15%)
Dec 12, 2017	14.11	14.11	14.10	14.11	7,345	+0.00(+0.02%)
Dec 11, 2017	14.11	14.11	14.10	14.10	15,637	+0.06(+0.42%)
Dec 08, 2017	14.11	14.11	14.04	14.04	6,117	-0.01(-0.10%)
Dec 07, 2017	14.11	14.11	14.06	14.06	418,398	-0.03(-0.20%)
Dec 06, 2017	14.11	14.11	14.09	14.09	28,191	-0.04(-0.25%)
Dec 05, 2017	14.07	14.13	14.07	14.12	20,481	+0.01(+0.10%)
Dec 04, 2017	14.13	14.13	14.09	14.11	17,191	-0.02(-0.15%)
Dec 01, 2017	14.11	14.18	14.11	14.13	6,145	-0.01(-0.05%)
Nov 30, 2017	14.11	14.14	14.10	14.14	43,209	+0.01(+0.05%)
Nov 29, 2017	14.12	14.13	14.10	14.13	9,892	+0.01(+0.10%)
Nov 28, 2017	14.12	14.12	14.11	14.11	13,858	+0.01(+0.10%)
Nov 27, 2017	14.10	14.11	14.10	14.10	20,498	+0.00(+0.01%)
Nov 24, 2017	14.09	14.10	14.09	14.10	3,450	-0.03(-0.18%)
Nov 22, 2017	14.11	14.12	14.09	14.12	5,786	+0.02(+0.18%)
Nov 21, 2017	14.08	14.10	14.08	14.10	18,606	+0.01(+0.09%)
Nov 20, 2017	14.09	14.10	14.07	14.09	13,364	+0.03(+0.25%)
Nov 17, 2017	14.02	14.05	14.02	14.05	11,908	+0.00(+0.00%)
Nov 16, 2017	14.02	14.08	14.02	14.05	42,708	+0.04(+0.29%)
Nov 15, 2017	13.95	14.02	13.91	14.01	58,111	+0.02(+0.15%)
Nov 14, 2017	14.02	14.02	13.99	13.99	57,997	-0.09(-0.62%)
Nov 13, 2017	14.09	14.09	14.08	14.08	21,253	-0.04(-0.28%)
Nov 10, 2017	14.15	14.15	14.11	14.12	262,644	-0.02(-0.13%)
Nov 09, 2017	14.09	14.14	14.09	14.13	37,262	+0.01(+0.09%)
Nov 08, 2017	14.14	14.14	14.09	14.12	53,736	-0.03(-0.18%)
Nov 07, 2017	14.14	14.15	14.14	14.15	32,117	+0.00(+0.02%)
Nov 06, 2017	14.15	14.16	14.14	14.15	24,318	-0.00(-0.03%)
Nov 03, 2017	14.15	14.15	14.13	14.15	16,371	+0.01(+0.05%)
Nov 02, 2017	14.14	14.15	14.14	14.14	10,823	+0.01(+0.10%)
Nov 01, 2017	14.15	14.16	14.13	14.13	35,259	+0.00(+0.00%)
Oct 31, 2017	14.14	14.14	14.13	14.13	7,849	+0.02(+0.12%)
Oct 30, 2017	14.11	14.12	14.11	14.11	25,278	+0.01(+0.07%)
Oct 27, 2017	14.15	14.15	14.10	14.10	18,477	+0.00(+0.02%)
Oct 26, 2017	14.10	14.12	14.09	14.10	66,758	-0.01(-0.07%)
Oct 25, 2017	14.10	14.11	14.09	14.11	22,000	-0.00(-0.00%)
Oct 24, 2017	14.09	14.16	14.09	14.11	247,821	+0.00(+0.00%)
Oct 23, 2017	14.12	14.12	14.10	14.11	23,344	+0.00(+0.01%)
Oct 20, 2017	14.10	14.12	14.10	14.11	2,760	+0.03(+0.19%)
Oct 19, 2017	14.05	14.39	14.05	14.08	160,700	+0.02(+0.15%)
Oct 18, 2017	14.12	14.12	14.05	14.06	24,169	+0.01(+0.10%)
Oct 17, 2017	14.05	14.05	14.04	14.05	21,259	+0.01(+0.05%)
Oct 16, 2017	14.05	14.05	14.03	14.04	18,018	+0.02(+0.13%)
Oct 13, 2017	14.01	14.02	14.01	14.02	12,036	+0.01(+0.07%)
Oct 12, 2017	14.01	14.02	14.00	14.01	14,315	+0.01(+0.10%)
Oct 11, 2017	14.03	14.03	13.99	14.00	27,463	-0.00(-0.02%)
Oct 10, 2017	14.01	14.01	13.99	14.00	27,681	+0.01(+0.04%)
Oct 09, 2017	14.00	14.00	13.99	13.99	1,654	+0.01(+0.07%)
Oct 06, 2017	14.00	14.00	13.97	13.99	12,223	+0.01(+0.04%)
Oct 05, 2017	13.98	14.02	13.98	13.98	10,506	+0.00(+0.02%)
Oct 04, 2017	13.98	13.98	13.97	13.98	25,788	+0.00(+0.00%)
Oct 03, 2017	13.98	13.98	13.97	13.98	39,467	+0.02(+0.15%)
Oct 02, 2017	14.03	14.03	13.96	13.96	17,707	-0.00(-0.03%)
Sep 29, 2017	13.96	13.96	13.95	13.96	49,712	+0.00(+0.03%)
Sep 28, 2017	13.95	13.96	13.95	13.96	53,759	+0.01(+0.05%)
Sep 27, 2017	13.95	13.96	13.94	13.95	29,465	+0.00(+0.00%)
Sep 26, 2017	13.95	13.95	13.94	13.95	43,528	+0.00(+0.03%)
Sep 25, 2017	13.93	13.96	13.93	13.94	35,801	+0.01(+0.05%)
Sep 22, 2017	13.95	13.95	13.92	13.94	41,808	+0.01(+0.08%)
Sep 21, 2017	13.95	14.62	13.93	13.93	160,423	-0.00(-0.03%)
Sep 20, 2017	13.94	13.94	13.93	13.93	11,635	+0.01(+0.05%)
Sep 19, 2017	13.92	13.93	13.92	13.92	46,383	-0.03(-0.22%)
Sep 18, 2017	13.92	13.95	13.91	13.95	32,881	+0.03(+0.20%)
Sep 15, 2017	13.90	13.92	13.89	13.93	108,910	+0.03(+0.25%)
Sep 14, 2017	13.89	13.89	13.89	13.89	100,617	+0.00(+0.03%)
Sep 13, 2017	13.87	13.90	13.87	13.89	57,205	-0.01(-0.09%)
Sep 12, 2017	13.90	13.91	13.89	13.90	14,068	+0.03(+0.21%)
Sep 11, 2017	13.90	13.90	13.87	13.87	26,412	-0.01(-0.10%)
Sep 08, 2017	13.90	13.91	13.88	13.89	124,241	-0.02(-0.15%)
Sep 07, 2017	13.89	13.91	13.89	13.91	148,222	+0.00(+0.02%)
Sep 06, 2017	13.93	13.93	13.90	13.90	4,918	-0.01(-0.07%)
Sep 05, 2017	13.91	13.93	13.90	13.91	84,756	+0.01(+0.05%)
Sep 01, 2017	13.91	13.95	13.89	13.91	98,162	+0.01(+0.10%)
Aug 31, 2017	13.89	13.89	13.89	13.89	19,956	+0.00(+0.01%)
Aug 30, 2017	13.88	13.90	13.88	13.89	124,340	-0.00(-0.01%)
Aug 29, 2017	13.85	13.95	13.85	13.89	3,573	+0.03(+0.20%)
Aug 28, 2017	13.86	13.86	13.86	13.86	4,548	+0.00(+0.00%)
Aug 25, 2017	13.86	13.87	13.85	13.86	5,632	+0.01(+0.06%)
Aug 24, 2017	13.85	13.86	13.85	13.86	19,854	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

FT Institutional Prfd Securities Income ETF (NY: FPEI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

FT Institutional Prfd Securities Income ETF (NY: FPEI )

Historical Prices

Sections

Services