Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.40 +0.02 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	14.10	14.10	14.06	14.10	1,276,306	+0.01(+0.10%)
Feb 27, 2018	14.07	14.09	14.06	14.09	1,053,946	+0.01(+0.10%)
Feb 26, 2018	14.08	14.08	14.05	14.08	993,051	+0.03(+0.20%)
Feb 23, 2018	14.09	14.09	14.04	14.05	1,311,022	-0.01(-0.05%)
Feb 22, 2018	14.06	14.06	14.00	14.05	2,213,014	+0.02(+0.15%)
Feb 21, 2018	14.06	14.09	14.02	14.03	1,634,795	-0.01(-0.05%)
Feb 20, 2018	14.03	14.05	14.01	14.04	952,412	+0.00(+0.00%)
Feb 16, 2018		14.04	14.04	14.04	0	+0.04(+0.25%)
Feb 15, 2018	13.95	14.00	13.95	14.00	1,155,452	+0.05(+0.36%)
Feb 14, 2018	13.95	13.98	13.91	13.96	1,715,240	-0.02(-0.15%)
Feb 13, 2018	13.98	14.02	13.96	13.98	1,051,066	-0.01(-0.05%)
Feb 12, 2018	13.98	14.00	13.95	13.98	814,609	+0.04(+0.31%)
Feb 09, 2018	14.03	14.04	13.93	13.94	2,529,842	-0.07(-0.51%)
Feb 08, 2018	14.01	14.03	13.99	14.01	1,521,606	-0.01(-0.10%)
Feb 07, 2018	13.99	14.05	13.98	14.03	1,515,316	+0.06(+0.46%)
Feb 06, 2018	13.98	13.99	13.88	13.96	2,523,351	-0.06(-0.41%)
Feb 05, 2018	14.00	14.02	13.98	14.02	1,396,795	-0.01(-0.05%)
Feb 02, 2018	14.08	14.08	13.99	14.03	2,133,066	-0.06(-0.45%)

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.