Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

18.10 +0.01 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 1,704,030 +0.11(+0.65%)
Feb 25, 2021 16.60 16.60 16.43 16.47 3,641,725 -0.12(-0.70%)
Feb 24, 2021 16.64 16.64 16.54 16.59 1,270,936 -0.04(-0.25%)
Feb 23, 2021 16.66 16.67 16.57 16.63 2,431,695 +0.01(+0.04%)
Feb 22, 2021 16.69 16.70 16.61 16.62 1,946,666 -0.10(-0.59%)
Feb 19, 2021 16.71 16.74 16.65 16.72 1,300,062 +0.02(+0.10%)
Feb 18, 2021 16.71 16.72 16.64 16.70 1,990,875 -0.02(-0.10%)
Feb 17, 2021 16.70 16.73 16.68 16.72 3,043,207 +0.02(+0.10%)
Feb 16, 2021 16.69 16.72 16.64 16.70 1,864,948 +0.04(+0.25%)
Feb 12, 2021 16.70 16.74 16.64 16.66 1,956,113 -0.04(-0.25%)
Feb 11, 2021 16.76 16.76 16.69 16.70 2,894,696 -0.02(-0.15%)
Feb 10, 2021 16.76 16.76 16.71 16.73 2,020,157 +0.00(+0.00%)
Feb 09, 2021 16.69 16.74 16.68 16.73 1,676,601 +0.05(+0.30%)
Feb 08, 2021 16.69 16.71 16.66 16.68 2,155,396 +0.02(+0.10%)
Feb 05, 2021 16.66 16.70 16.64 16.66 1,796,083 -0.02(-0.10%)
Feb 04, 2021 16.64 16.69 16.60 16.68 2,830,126 +0.07(+0.40%)
Feb 03, 2021 16.65 16.68 16.61 16.61 1,597,300 -0.02(-0.15%)
Feb 02, 2021 16.61 16.67 16.59 16.64 2,819,460 +0.06(+0.35%)
Feb 01, 2021 16.56 16.63 16.53 16.58 3,190,073 +0.07(+0.40%)
Jan 29, 2021 16.56 16.61 16.46 16.51 3,508,746 -0.03(-0.20%)
Jan 28, 2021 16.56 16.61 16.55 16.55 2,570,389 -0.02(-0.15%)
Jan 27, 2021 16.64 16.64 16.54 16.57 2,652,270 -0.05(-0.30%)
Jan 26, 2021 16.64 16.67 16.62 16.62 1,487,378 +0.02(+0.10%)
Jan 25, 2021 16.63 16.64 16.60 16.60 1,738,778 -0.04(-0.25%)
Jan 22, 2021 16.61 16.66 16.61 16.64 1,721,540 +0.01(+0.05%)
Jan 21, 2021 16.72 16.73 16.54 16.64 3,025,426 -0.06(-0.34%)
Jan 20, 2021 16.61 16.69 16.61 16.69 1,986,018 +0.11(+0.64%)
Jan 19, 2021 16.63 16.64 16.58 16.59 2,479,359 -0.02(-0.10%)
Jan 15, 2021 16.60 16.63 16.58 16.60 1,540,003 +0.00(+0.00%)
Jan 14, 2021 16.59 16.62 16.55 16.60 1,932,169 +0.02(+0.15%)
Jan 13, 2021 16.43 16.59 16.43 16.58 2,749,351 +0.11(+0.70%)
Jan 12, 2021 16.55 16.55 16.43 16.46 2,131,769 -0.06(-0.35%)
Jan 11, 2021 16.58 16.58 16.51 16.52 1,390,608 -0.07(-0.40%)
Jan 08, 2021 16.59 16.59 16.55 16.59 3,796,193 +0.02(+0.15%)
Jan 07, 2021 16.56 16.58 16.50 16.56 2,204,574 +0.02(+0.15%)
Jan 06, 2021 16.55 16.58 16.46 16.54 2,242,986 -0.05(-0.30%)
Jan 05, 2021 16.51 16.60 16.50 16.59 2,180,077 +0.05(+0.30%)
Jan 04, 2021 16.59 16.60 16.50 16.54 2,760,071 -0.01(-0.05%)
Dec 31, 2020 16.55 16.55 16.55 995,628 -0.03(-0.20%)
Dec 30, 2020 16.55 16.59 16.55 16.58 995,628 +0.01(+0.05%)
Dec 29, 2020 16.55 16.58 16.54 16.57 981,039 +0.05(+0.30%)
Dec 28, 2020 16.58 16.58 16.52 16.52 763,294 -0.02(-0.15%)
Dec 24, 2020 16.55 16.55 16.53 16.55 427,954 +0.03(+0.21%)
Dec 23, 2020 16.48 16.53 16.45 16.51 1,796,861 +0.07(+0.45%)
Dec 22, 2020 16.56 16.57 16.43 16.44 3,542,746 -0.10(-0.59%)
Dec 21, 2020 16.54 16.57 16.40 16.54 1,983,647 -0.03(-0.20%)
Dec 18, 2020 16.58 16.61 16.54 16.57 1,535,611 -0.01(-0.05%)
Dec 17, 2020 16.54 16.58 16.52 16.58 1,621,305 +0.06(+0.35%)
Dec 16, 2020 16.53 16.54 16.49 16.52 1,792,512 -0.01(-0.05%)
Dec 15, 2020 16.48 16.53 16.45 16.53 1,711,594 +0.07(+0.40%)
Dec 14, 2020 16.47 16.49 16.44 16.46 1,149,844 -0.01(-0.05%)
Dec 11, 2020 16.45 16.48 16.43 16.47 1,173,058 +0.04(+0.25%)
Dec 10, 2020 16.45 16.48 16.41 16.43 990,678 -0.02(-0.10%)
Dec 09, 2020 16.48 16.49 16.43 16.45 1,005,444 -0.01(-0.05%)
Dec 08, 2020 16.44 16.45 16.42 16.45 998,483 +0.02(+0.10%)
Dec 07, 2020 16.41 16.45 16.40 16.44 1,196,502 +0.01(+0.05%)
Dec 04, 2020 16.40 16.43 16.36 16.43 975,424 +0.05(+0.30%)
Dec 03, 2020 16.35 16.38 16.35 16.38 1,105,362 +0.01(+0.05%)
Dec 02, 2020 16.35 16.37 16.32 16.37 1,199,640 +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.