Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

17.32 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.63 17.64 17.59 17.61 2,470,543 -0.02(-0.10%)
Nov 29, 2021 17.61 17.63 17.60 17.62 1,286,826 +0.02(+0.10%)
Nov 26, 2021 17.66 17.66 17.60 17.61 1,423,152 -0.08(-0.45%)
Nov 24, 2021 17.68 17.69 17.67 17.68 1,464,442 -0.02(-0.10%)
Nov 23, 2021 17.73 17.73 17.68 17.70 2,434,008 -0.04(-0.23%)
Nov 22, 2021 17.77 17.77 17.73 17.74 1,244,766 -0.02(-0.10%)
Nov 19, 2021 17.77 17.77 17.75 17.76 1,509,302 -0.01(-0.05%)
Nov 18, 2021 17.78 17.78 17.75 17.77 1,264,540 +0.00(+0.00%)
Nov 17, 2021 17.78 17.78 17.75 17.77 1,500,326 -0.01(-0.05%)
Nov 16, 2021 17.79 17.79 17.77 17.78 1,238,057 -0.01(-0.05%)
Nov 15, 2021 17.84 17.85 17.78 17.79 1,475,826 -0.03(-0.15%)
Nov 12, 2021 17.80 17.81 17.80 17.81 1,238,932 +0.00(+0.00%)
Nov 11, 2021 17.84 17.84 17.80 17.81 1,707,083 -0.03(-0.20%)
Nov 10, 2021 17.88 17.85 2,307,096 -0.04(-0.24%)
Nov 09, 2021 17.90 17.93 17.88 17.89 1,554,996 +0.00(+0.00%)
Nov 08, 2021 17.91 17.92 17.88 17.89 2,208,481 +0.00(+0.00%)
Nov 05, 2021 17.88 17.90 17.87 17.89 1,554,938 +0.03(+0.15%)
Nov 04, 2021 17.83 17.87 17.83 17.87 1,167,397 +0.02(+0.10%)
Nov 03, 2021 17.85 17.85 17.82 17.85 2,615,525 +0.00(+0.00%)
Nov 02, 2021 17.84 17.85 17.82 17.85 1,898,696 +0.02(+0.10%)
Nov 01, 2021 17.84 17.82 17.82 17.83 2,279,220 +0.00(+0.00%)
Oct 29, 2021 17.83 17.84 17.80 17.83 1,331,277 -0.02(-0.10%)
Oct 28, 2021 17.84 17.85 17.82 17.85 1,752,794 -0.01(-0.05%)
Oct 27, 2021 17.84 17.86 17.81 17.86 1,637,078 +0.02(+0.10%)
Oct 26, 2021 17.84 17.83 17.84 1,419,174 +0.01(+0.05%)
Oct 25, 2021 17.82 17.84 17.81 17.83 1,619,494 +0.01(+0.05%)
Oct 22, 2021 17.82 17.83 17.80 17.82 1,129,261 -0.01(-0.05%)
Oct 21, 2021 17.84 17.85 17.80 17.83 1,353,813 -0.01(-0.08%)
Oct 20, 2021 17.82 17.84 17.81 17.84 1,309,985 +0.02(+0.10%)
Oct 19, 2021 17.81 17.83 17.80 17.83 2,361,222 +0.02(+0.10%)
Oct 18, 2021 17.80 17.82 17.78 17.81 1,255,899 +0.00(+0.00%)
Oct 15, 2021 17.83 17.84 17.80 17.81 1,856,758 -0.01(-0.05%)
Oct 14, 2021 17.79 17.83 17.79 17.82 1,945,875 +0.04(+0.24%)
Oct 13, 2021 17.74 17.78 17.73 17.77 2,305,667 +0.05(+0.29%)
Oct 12, 2021 17.69 17.73 17.69 17.72 1,582,341 +0.04(+0.25%)
Oct 11, 2021 17.69 17.70 17.67 17.68 1,831,252 -0.03(-0.20%)
Oct 08, 2021 17.73 17.73 17.68 17.71 3,336,978 +0.00(+0.00%)
Oct 07, 2021 17.76 17.76 17.71 17.71 2,087,459 -0.03(-0.15%)
Oct 06, 2021 17.75 17.75 17.70 17.74 8,673,755 -0.04(-0.24%)
Oct 05, 2021 17.80 17.80 17.77 17.78 1,473,074 -0.02(-0.10%)
Oct 04, 2021 17.83 17.84 17.78 17.80 1,664,843 -0.03(-0.19%)
Oct 01, 2021 17.83 17.85 17.81 17.83 2,067,017 +0.01(+0.05%)
Sep 30, 2021 17.84 17.85 17.81 17.83 3,446,730 -0.01(-0.05%)
Sep 29, 2021 17.80 17.83 17.79 17.83 1,336,981 +0.04(+0.24%)
Sep 28, 2021 17.82 17.82 17.77 17.79 1,771,960 -0.05(-0.29%)
Sep 27, 2021 17.87 17.87 17.84 17.84 1,246,202 -0.04(-0.24%)
Sep 24, 2021 17.89 17.90 17.86 17.89 1,682,853 -0.03(-0.19%)
Sep 23, 2021 17.94 17.95 17.90 17.92 2,111,227 -0.02(-0.13%)
Sep 22, 2021 17.89 17.95 17.88 17.94 2,562,482 +0.05(+0.29%)
Sep 21, 2021 17.87 17.89 17.87 17.89 1,184,871 +0.01(+0.05%)
Sep 20, 2021 17.89 17.89 17.84 17.88 1,488,512 -0.05(-0.29%)
Sep 17, 2021 17.94 17.94 17.92 17.94 1,478,132 +0.00(+0.00%)
Sep 16, 2021 17.92 17.94 17.89 17.94 1,425,175 +0.02(+0.10%)
Sep 15, 2021 17.88 17.92 17.88 17.92 1,368,569 +0.03(+0.14%)
Sep 14, 2021 17.92 17.92 17.88 17.89 1,545,834 -0.01(-0.05%)
Sep 13, 2021 17.90 17.90 17.88 17.90 1,592,332 +0.00(+0.00%)
Sep 10, 2021 17.90 17.90 17.88 17.90 1,110,584 +0.01(+0.05%)
Sep 09, 2021 17.88 17.88 17.87 17.89 1,307,925 +0.03(+0.19%)
Sep 08, 2021 17.88 17.88 17.86 17.86 966,149 -0.01(-0.05%)
Sep 07, 2021 17.87 17.88 17.86 17.87 1,001,366 -0.03(-0.15%)
Sep 03, 2021 17.88 17.89 17.87 17.89 1,073,452 +0.01(+0.05%)
Sep 02, 2021 17.85 17.88 17.85 17.88 1,018,978 +0.03(+0.15%)
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.