Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.38 +0.03 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.70	15.73	15.69	15.70	518,525	-0.02(-0.15%)
Nov 27, 2019	15.72	15.73	15.68	15.72	1,836,877	+0.01(+0.05%)
Nov 26, 2019	15.70	15.71	15.70	15.71	1,496,429	+0.02(+0.10%)
Nov 25, 2019	15.69	15.70	15.67	15.70	1,606,371	+0.01(+0.05%)
Nov 22, 2019	15.66	15.70	15.66	15.69	1,818,132	+0.01(+0.05%)
Nov 21, 2019	15.67	15.68	15.66	15.68	1,252,191	+0.01(+0.06%)
Nov 20, 2019	15.65	15.68	15.65	15.67	1,647,099	+0.02(+0.15%)
Nov 19, 2019	15.67	15.68	15.61	15.65	2,970,744	-0.01(-0.05%)
Nov 18, 2019	15.66	15.67	15.65	15.65	1,538,639	-0.01(-0.05%)
Nov 15, 2019	15.67	15.68	15.66	15.66	1,322,192	+0.01(+0.05%)
Nov 14, 2019	15.68	15.68	15.65	15.65	1,995,952	-0.02(-0.10%)
Nov 13, 2019	15.66	15.67	15.65	15.67	2,085,771	+0.01(+0.05%)
Nov 12, 2019	15.64	15.66	15.64	15.66	1,509,337	+0.00(+0.00%)
Nov 11, 2019	15.65	15.67	15.64	15.66	1,112,705	+0.00(+0.00%)
Nov 08, 2019	15.64	15.67	15.64	15.66	2,265,070	+0.04(+0.25%)
Nov 07, 2019	15.69	15.69	15.62	15.62	2,587,938	-0.06(-0.40%)
Nov 06, 2019	15.67	15.69	15.65	15.69	1,953,589	+0.02(+0.15%)
Nov 05, 2019	15.67	15.67	15.65	15.66	1,565,385	+0.00(+0.00%)
Nov 04, 2019	15.65	15.67	15.65	15.66	1,890,326	+0.02(+0.10%)

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.