Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.40 UNCHANGED

Streaming Delayed 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 (%)
Apr 29, 2022	16.25	16.25	16.17	16.18	2,386,057	-0.08(-0.49%)
Apr 28, 2022	16.22	16.27	16.20	16.26	3,001,112	+0.06(+0.38%)
Apr 27, 2022	16.28	16.30	16.17	16.20	5,626,004	-0.12(-0.76%)
Apr 26, 2022	16.36	16.36	16.31	16.32	3,078,735	-0.05(-0.33%)
Apr 25, 2022	16.36	16.38	16.33	16.37	3,546,004	+0.01(+0.05%)
Apr 22, 2022	16.43	16.43	16.35	16.36	3,301,167	-0.06(-0.38%)
Apr 21, 2022	16.52	16.52	16.42	16.43	3,004,001	-0.08(-0.47%)
Apr 20, 2022	16.54	16.57	16.50	16.50	3,817,480	-0.04(-0.21%)
Apr 19, 2022	16.51	16.56	16.51	16.54	2,498,942	+0.00(+0.00%)
Apr 18, 2022	16.55	16.58	16.53	16.54	2,597,996	+0.00(+0.00%)
Apr 14, 2022	16.59	16.60	16.53	16.54	2,969,315	-0.05(-0.32%)
Apr 13, 2022	16.57	16.62	16.57	16.59	2,051,421	+0.01(+0.05%)
Apr 12, 2022	16.60	16.62	16.58	16.58	1,929,821	+0.01(+0.05%)
Apr 11, 2022	16.65	16.67	16.57	16.57	2,382,231	-0.11(-0.69%)
Apr 08, 2022	16.70	16.73	16.68	16.69	1,908,131	-0.01(-0.05%)
Apr 07, 2022	16.71	16.73	16.69	16.70	3,275,799	-0.01(-0.05%)
Apr 06, 2022	16.76	16.76	16.70	16.71	2,493,917	-0.09(-0.53%)
Apr 05, 2022	16.87	16.88	16.79	16.80	2,153,590	-0.08(-0.47%)
Apr 04, 2022	16.85	16.88	16.84	16.88	2,178,615	+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.