Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

18.20 +0.01 (+0.05%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.49 16.58 16.43 16.58 1,704,203 +0.11(+0.65%)
Feb 25, 2021 16.60 16.60 16.43 16.47 3,642,095 -0.12(-0.70%)
Feb 24, 2021 16.63 16.63 16.53 16.58 1,271,065 -0.04(-0.25%)
Feb 23, 2021 16.66 16.67 16.57 16.63 2,431,942 +0.01(+0.04%)
Feb 22, 2021 16.69 16.70 16.61 16.62 1,946,863 -0.10(-0.59%)
Feb 19, 2021 16.71 16.74 16.65 16.72 1,300,194 +0.02(+0.10%)
Feb 18, 2021 16.71 16.72 16.64 16.70 1,991,076 -0.02(-0.10%)
Feb 17, 2021 16.70 16.73 16.68 16.72 3,043,515 +0.02(+0.10%)
Feb 16, 2021 16.69 16.72 16.63 16.70 1,865,137 +0.04(+0.25%)
Feb 12, 2021 16.70 16.74 16.64 16.66 1,956,311 -0.04(-0.25%)
Feb 11, 2021 16.76 16.76 16.69 16.70 2,894,989 -0.02(-0.15%)
Feb 10, 2021 16.76 16.76 16.71 16.72 2,020,361 +0.00(+0.00%)
Feb 09, 2021 16.69 16.74 16.68 16.72 1,676,771 +0.05(+0.30%)
Feb 08, 2021 16.69 16.71 16.66 16.68 2,155,614 +0.02(+0.10%)
Feb 05, 2021 16.66 16.70 16.63 16.66 1,796,265 -0.02(-0.10%)
Feb 04, 2021 16.63 16.68 16.60 16.68 2,830,413 +0.07(+0.40%)
Feb 03, 2021 16.65 16.67 16.61 16.61 1,597,462 -0.02(-0.15%)
Feb 02, 2021 16.61 16.67 16.59 16.63 2,819,746 +0.06(+0.35%)
Feb 01, 2021 16.56 16.63 16.53 16.58 3,190,397 +0.07(+0.40%)
Jan 29, 2021 16.56 16.61 16.45 16.51 3,509,102 -0.03(-0.20%)
Jan 28, 2021 16.56 16.61 16.54 16.54 2,570,650 -0.02(-0.15%)
Jan 27, 2021 16.63 16.63 16.54 16.57 2,652,539 -0.05(-0.30%)
Jan 26, 2021 16.64 16.67 16.62 16.62 1,487,529 +0.02(+0.10%)
Jan 25, 2021 16.63 16.64 16.60 16.60 1,738,955 -0.04(-0.25%)
Jan 22, 2021 16.61 16.66 16.61 16.64 1,721,714 +0.01(+0.05%)
Jan 21, 2021 16.72 16.72 16.54 16.63 3,025,732 -0.06(-0.34%)
Jan 20, 2021 16.61 16.69 16.61 16.69 1,986,220 +0.11(+0.64%)
Jan 19, 2021 16.63 16.63 16.58 16.58 2,479,610 -0.02(-0.10%)
Jan 15, 2021 16.60 16.63 16.58 16.60 1,540,159 +0.00(+0.00%)
Jan 14, 2021 16.58 16.62 16.55 16.60 1,932,365 +0.02(+0.15%)
Jan 13, 2021 16.43 16.59 16.43 16.58 2,749,630 +0.11(+0.70%)
Jan 12, 2021 16.54 16.54 16.43 16.46 2,131,986 -0.06(-0.35%)
Jan 11, 2021 16.58 16.58 16.51 16.52 1,390,749 -0.07(-0.40%)
Jan 08, 2021 16.58 16.58 16.54 16.58 3,796,579 +0.02(+0.15%)
Jan 07, 2021 16.56 16.58 16.50 16.56 2,204,798 +0.02(+0.15%)
Jan 06, 2021 16.55 16.58 16.46 16.54 2,243,214 -0.05(-0.30%)
Jan 05, 2021 16.51 16.60 16.49 16.58 2,180,298 +0.05(+0.30%)
Jan 04, 2021 16.59 16.60 16.49 16.54 2,760,351 -0.01(-0.05%)
Dec 31, 2020 16.54 16.54 16.54 995,729 -0.03(-0.20%)
Dec 30, 2020 16.55 16.59 16.55 16.58 995,729 +0.01(+0.05%)
Dec 29, 2020 16.55 16.58 16.54 16.57 981,139 +0.05(+0.30%)
Dec 28, 2020 16.58 16.58 16.52 16.52 763,372 -0.02(-0.15%)
Dec 24, 2020 16.54 16.55 16.53 16.54 427,998 +0.03(+0.21%)
Dec 23, 2020 16.48 16.53 16.45 16.51 1,797,043 +0.07(+0.45%)
Dec 22, 2020 16.56 16.57 16.43 16.44 3,543,107 -0.10(-0.59%)
Dec 21, 2020 16.53 16.57 16.40 16.53 1,983,849 -0.03(-0.20%)
Dec 18, 2020 16.58 16.61 16.54 16.57 1,535,767 -0.01(-0.05%)
Dec 17, 2020 16.53 16.57 16.52 16.57 1,621,470 +0.06(+0.35%)
Dec 16, 2020 16.53 16.53 16.49 16.52 1,792,695 -0.01(-0.05%)
Dec 15, 2020 16.48 16.53 16.44 16.53 1,711,768 +0.07(+0.40%)
Dec 14, 2020 16.47 16.48 16.44 16.46 1,149,961 -0.01(-0.05%)
Dec 11, 2020 16.44 16.48 16.43 16.47 1,173,177 +0.04(+0.25%)
Dec 10, 2020 16.44 16.48 16.41 16.43 990,778 -0.02(-0.10%)
Dec 09, 2020 16.48 16.48 16.42 16.44 1,005,547 -0.01(-0.05%)
Dec 08, 2020 16.44 16.45 16.42 16.45 998,584 +0.02(+0.10%)
Dec 07, 2020 16.41 16.44 16.39 16.44 1,196,624 +0.01(+0.05%)
Dec 04, 2020 16.39 16.43 16.36 16.43 975,524 +0.05(+0.30%)
Dec 03, 2020 16.35 16.38 16.35 16.38 1,105,474 +0.01(+0.05%)
Dec 02, 2020 16.35 16.37 16.32 16.37 1,199,762 +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.