Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

17.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.02 15.02 14.97 14.98 2,334,667 -0.04(-0.27%)
Oct 28, 2022 14.98 15.03 14.97 15.02 4,347,821 +0.05(+0.30%)
Oct 27, 2022 14.99 15.02 14.96 14.98 2,922,665 +0.05(+0.30%)
Oct 26, 2022 14.92 15.00 14.91 14.93 4,069,024 -0.03(-0.18%)
Oct 25, 2022 14.83 14.97 14.83 14.96 3,949,687 +0.17(+1.17%)
Oct 24, 2022 14.79 14.83 14.76 14.79 3,051,308 +0.00(+0.00%)
Oct 21, 2022 14.81 14.82 14.75 14.79 3,592,746 -0.04(-0.29%)
Oct 20, 2022 14.88 14.93 14.83 14.83 3,806,644 -0.06(-0.42%)
Oct 19, 2022 14.91 14.93 14.86 14.89 2,228,947 -0.04(-0.24%)
Oct 18, 2022 14.96 14.98 14.90 14.93 2,821,126 +0.02(+0.12%)
Oct 17, 2022 14.90 14.98 14.89 14.91 2,458,299 +0.05(+0.30%)
Oct 14, 2022 14.91 14.93 14.85 14.87 2,254,905 +0.01(+0.06%)
Oct 13, 2022 14.86 14.88 14.79 14.86 5,249,936 -0.07(-0.48%)
Oct 12, 2022 14.98 15.00 14.88 14.93 2,507,179 -0.04(-0.24%)
Oct 11, 2022 15.06 15.06 14.96 14.97 2,941,729 -0.11(-0.72%)
Oct 10, 2022 15.14 15.16 15.04 15.07 2,422,882 -0.04(-0.24%)
Oct 07, 2022 15.17 15.17 15.08 15.11 2,191,878 -0.07(-0.45%)
Oct 06, 2022 15.19 15.24 15.17 15.18 1,627,040 -0.02(-0.15%)
Oct 05, 2022 15.19 15.22 15.15 15.20 1,562,178 -0.04(-0.24%)
Oct 04, 2022 15.18 15.26 15.18 15.24 2,980,371 +0.13(+0.84%)
Oct 03, 2022 15.06 15.19 15.06 15.11 2,615,955 +0.02(+0.12%)
Sep 30, 2022 15.11 15.16 15.07 15.09 2,137,810 +0.04(+0.24%)
Sep 29, 2022 15.18 15.21 15.03 15.06 4,485,036 -0.18(-1.19%)
Sep 28, 2022 15.19 15.26 15.18 15.24 3,110,616 -0.01(-0.06%)
Sep 27, 2022 15.30 15.31 15.21 15.25 3,008,040 -0.05(-0.35%)
Sep 26, 2022 15.37 15.43 15.30 15.30 3,931,607 -0.13(-0.82%)
Sep 23, 2022 15.51 15.53 15.39 15.43 3,441,936 -0.13(-0.85%)
Sep 22, 2022 15.59 15.59 15.52 15.56 3,276,795 -0.02(-0.12%)
Sep 21, 2022 15.60 15.67 15.57 15.58 2,443,093 -0.02(-0.12%)
Sep 20, 2022 15.63 15.64 15.58 15.59 2,184,629 -0.08(-0.52%)
Sep 19, 2022 15.68 15.71 15.65 15.68 2,141,381 -0.03(-0.17%)
Sep 16, 2022 15.67 15.70 15.64 15.70 1,765,553 -0.01(-0.06%)
Sep 15, 2022 15.78 15.80 15.69 15.71 4,063,568 -0.05(-0.34%)
Sep 14, 2022 15.78 15.81 15.74 15.77 1,706,110 +0.01(+0.06%)
Sep 13, 2022 15.86 15.86 15.73 15.76 2,862,994 -0.16(-1.02%)
Sep 12, 2022 15.89 15.94 15.89 15.92 1,757,481 +0.07(+0.43%)
Sep 09, 2022 15.80 15.86 15.80 15.85 1,639,947 +0.07(+0.43%)
Sep 08, 2022 15.78 15.85 15.77 15.78 2,599,073 -0.01(-0.06%)
Sep 07, 2022 15.72 15.80 15.72 15.79 2,583,632 +0.07(+0.46%)
Sep 06, 2022 15.77 15.79 15.71 15.72 1,356,259 -0.07(-0.46%)
Sep 02, 2022 15.81 15.87 15.79 15.79 1,912,842 +0.00(+0.00%)
Sep 01, 2022 15.81 15.82 15.74 15.79 3,102,096 -0.06(-0.40%)
Aug 31, 2022 15.95 15.95 15.85 15.86 2,776,313 -0.06(-0.40%)
Aug 30, 2022 15.94 15.95 15.87 15.92 7,044,787 -0.02(-0.11%)
Aug 29, 2022 15.95 15.98 15.93 15.94 1,738,927 -0.01(-0.06%)
Aug 26, 2022 16.04 16.07 15.94 15.95 1,378,165 -0.11(-0.67%)
Aug 25, 2022 15.95 16.06 15.94 16.05 1,128,712 +0.12(+0.73%)
Aug 24, 2022 15.92 15.96 15.89 15.94 2,088,155 +0.03(+0.17%)
Aug 23, 2022 15.92 15.97 15.84 15.91 2,080,970 -0.04(-0.25%)
Aug 22, 2022 16.10 16.10 15.93 15.95 2,275,544 -0.20(-1.22%)
Aug 19, 2022 16.24 16.24 16.11 16.15 2,242,705 -0.11(-0.66%)
Aug 18, 2022 16.23 16.28 16.21 16.25 1,592,315 +0.02(+0.11%)
Aug 17, 2022 16.33 16.33 16.21 16.24 2,443,586 -0.13(-0.77%)
Aug 16, 2022 16.36 16.37 16.31 16.36 1,847,802 -0.04(-0.22%)
Aug 15, 2022 16.38 16.41 16.35 16.40 2,454,838 +0.04(+0.27%)
Aug 12, 2022 16.31 16.36 16.29 16.35 3,067,437 +0.07(+0.44%)
Aug 11, 2022 16.30 16.33 16.27 16.28 1,182,916 -0.01(-0.06%)
Aug 10, 2022 16.28 16.33 16.28 16.29 1,863,705 +0.06(+0.39%)
Aug 09, 2022 16.25 16.25 16.18 16.23 1,984,048 -0.03(-0.17%)
Aug 08, 2022 16.27 16.30 16.24 16.25 1,502,896 +0.00(+0.00%)
Aug 05, 2022 16.34 16.35 16.23 16.25 2,190,406 -0.13(-0.79%)
Aug 04, 2022 16.33 16.40 16.31 16.38 2,873,837 +0.07(+0.41%)
Aug 03, 2022 16.21 16.32 16.21 16.32 1,896,354 +0.13(+0.83%)
Aug 02, 2022 16.17 16.23 16.12 16.18 1,890,675 +0.01(+0.06%)
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.