Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.92	14.92	14.76	14.91	3,756,221	+0.00(+0.00%)
May 28, 2020	14.96	14.97	14.85	14.91	1,560,421	+0.02(+0.11%)
May 27, 2020	14.85	14.95	14.80	14.89	1,858,891	+0.10(+0.65%)
May 26, 2020	14.74	14.86	14.73	14.80	3,527,534	+0.10(+0.66%)
May 22, 2020	14.62	14.72	14.62	14.70	1,735,840	+0.05(+0.33%)
May 21, 2020	14.70	14.72	14.63	14.65	1,657,167	-0.03(-0.20%)
May 20, 2020	14.55	14.71	14.55	14.68	6,960,511	+0.17(+1.16%)
May 19, 2020	14.51	14.60	14.47	14.51	3,138,817	+0.02(+0.11%)
May 18, 2020	14.38	14.54	14.37	14.49	1,531,373	+0.14(+1.01%)
May 15, 2020	14.32	14.35	14.29	14.35	1,635,660	+0.02(+0.11%)
May 14, 2020	14.32	14.40	14.20	14.33	2,297,828	-0.03(-0.22%)
May 13, 2020	14.51	14.55	14.32	14.37	3,285,137	-0.14(-1.00%)
May 12, 2020	14.60	14.60	14.45	14.51	2,059,678	-0.06(-0.39%)
May 11, 2020	14.57	14.59	14.49	14.57	3,065,877	-0.02(-0.17%)
May 08, 2020	14.59	14.60	14.50	14.59	1,646,228	+0.05(+0.33%)
May 07, 2020	14.41	14.58	14.40	14.54	2,360,983	+0.20(+1.40%)
May 06, 2020	14.47	14.47	14.30	14.34	2,714,330	-0.05(-0.33%)
May 05, 2020	14.42	14.54	14.37	14.39	3,740,699	-0.01(-0.06%)
May 04, 2020	14.35	14.40	14.24	14.40	2,793,780	+0.05(+0.34%)

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.