Preferred Securities and Income ETF FT (NY: FPE )

20.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 20.15 20.15 20.03 20.09 1,049,250 -0.05(-0.25%)
Feb 23, 2021 20.18 20.19 20.07 20.14 2,007,540 -0.07(-0.35%)
Feb 22, 2021 20.30 20.31 20.20 20.21 1,600,831 -0.12(-0.59%)
Feb 19, 2021 20.32 20.36 20.25 20.33 1,069,100 +0.02(+0.10%)
Feb 18, 2021 20.32 20.33 20.24 20.31 1,637,186 -0.02(-0.10%)
Feb 17, 2021 20.31 20.35 20.28 20.33 2,502,566 +0.02(+0.10%)
Feb 16, 2021 20.30 20.33 20.23 20.31 1,533,631 +0.05(+0.25%)
Feb 12, 2021 20.31 20.36 20.24 20.26 1,608,600 -0.05(-0.25%)
Feb 11, 2021 20.38 20.39 20.30 20.31 2,380,439 -0.03(-0.15%)
Feb 10, 2021 20.38 20.38 20.32 20.34 1,661,266 +0.00(+0.00%)
Feb 09, 2021 20.30 20.36 20.28 20.34 1,378,745 +0.06(+0.30%)
Feb 08, 2021 20.30 20.32 20.26 20.28 1,772,479 +0.02(+0.10%)
Feb 05, 2021 20.26 20.31 20.23 20.26 1,477,000 -0.02(-0.10%)
Feb 04, 2021 20.23 20.29 20.19 20.28 2,327,340 +0.08(+0.40%)
Feb 03, 2021 20.25 20.28 20.20 20.20 1,313,532 -0.03(-0.15%)
Feb 02, 2021 20.20 20.27 20.17 20.23 2,318,569 +0.07(+0.35%)
Feb 01, 2021 20.14 20.22 20.10 20.16 2,623,341 +0.08(+0.40%)
Jan 29, 2021 20.14 20.20 20.01 20.08 2,885,400 -0.04(-0.20%)
Jan 28, 2021 20.14 20.20 20.12 20.12 2,113,747 -0.03(-0.15%)
Jan 27, 2021 20.23 20.23 20.11 20.15 2,181,081 -0.06(-0.30%)
Jan 26, 2021 20.24 20.27 20.21 20.21 1,223,138 +0.02(+0.10%)
Jan 25, 2021 20.22 20.24 20.19 20.19 1,429,876 -0.05(-0.25%)
Jan 22, 2021 20.20 20.26 20.20 20.24 1,415,700 +0.01(+0.05%)
Jan 21, 2021 20.33 20.34 20.11 20.23 2,487,944 -0.14(-0.69%)
Jan 20, 2021 20.27 20.37 20.27 20.37 1,627,500 +0.13(+0.64%)
Jan 19, 2021 20.29 20.30 20.23 20.24 2,031,782 -0.02(-0.10%)
Jan 15, 2021 20.26 20.29 20.23 20.26 1,262,000 +0.00(+0.00%)
Jan 14, 2021 20.24 20.28 20.20 20.26 1,583,372 +0.03(+0.15%)
Jan 13, 2021 20.05 20.25 20.05 20.23 2,253,035 +0.14(+0.70%)
Jan 12, 2021 20.19 20.19 20.05 20.09 1,746,940 -0.07(-0.35%)
Jan 11, 2021 20.23 20.23 20.15 20.16 1,139,574 -0.08(-0.40%)
Jan 08, 2021 20.24 20.24 20.19 20.24 3,110,900 +0.03(+0.15%)
Jan 07, 2021 20.21 20.23 20.14 20.21 1,806,602 +0.03(+0.15%)
Jan 06, 2021 20.20 20.23 20.09 20.18 1,838,080 -0.06(-0.30%)
Jan 05, 2021 20.15 20.26 20.13 20.24 1,786,527 +0.06(+0.30%)
Jan 04, 2021 20.25 20.26 20.13 20.18 2,261,820 -0.01(-0.05%)
Dec 31, 2020 20.19 20.19 20.19 815,896 -0.04(-0.20%)
Dec 30, 2020 20.20 20.25 20.20 20.23 815,896 +0.01(+0.05%)
Dec 29, 2020 20.20 20.24 20.18 20.22 803,941 +0.06(+0.30%)
Dec 28, 2020 20.23 20.23 20.16 20.16 625,504 -0.03(-0.15%)
Dec 24, 2020 20.19 20.20 20.17 20.19 350,700 -0.04(-0.20%)
Dec 23, 2020 20.19 20.25 20.16 20.23 1,466,521 +0.09(+0.45%)
Dec 22, 2020 20.29 20.30 20.13 20.14 2,891,438 -0.12(-0.59%)
Dec 21, 2020 20.26 20.30 20.10 20.26 1,618,968 -0.04(-0.20%)
Dec 18, 2020 20.32 20.35 20.26 20.30 1,253,300 -0.01(-0.05%)
Dec 17, 2020 20.26 20.31 20.24 20.31 1,323,240 +0.07(+0.35%)
Dec 16, 2020 20.25 20.26 20.21 20.24 1,462,972 -0.01(-0.05%)
Dec 15, 2020 20.19 20.25 20.15 20.25 1,396,930 +0.08(+0.40%)
Dec 14, 2020 20.18 20.20 20.14 20.17 938,454 -0.01(-0.05%)
Dec 11, 2020 20.15 20.19 20.13 20.18 957,400 +0.05(+0.25%)
Dec 10, 2020 20.15 20.19 20.11 20.13 808,549 -0.02(-0.10%)
Dec 09, 2020 20.19 20.20 20.12 20.15 820,601 -0.01(-0.05%)
Dec 08, 2020 20.14 20.16 20.12 20.16 814,919 +0.02(+0.10%)
Dec 07, 2020 20.11 20.15 20.09 20.14 976,534 +0.01(+0.05%)
Dec 04, 2020 20.09 20.13 20.05 20.13 796,100 +0.06(+0.30%)
Dec 03, 2020 20.03 20.07 20.03 20.07 902,149 +0.01(+0.05%)
Dec 02, 2020 20.03 20.06 20.00 20.06 979,095 +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.