Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.26 +0.11 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	15.78	15.86	15.66	15.69	4,499,155	-0.18(-1.16%)
Feb 27, 2020	16.01	16.03	15.86	15.88	4,088,674	-0.19(-1.19%)
Feb 26, 2020	16.14	16.14	16.02	16.07	2,952,940	-0.04(-0.25%)
Feb 25, 2020	16.24	16.28	16.08	16.11	3,143,514	-0.10(-0.64%)
Feb 24, 2020	16.27	16.28	16.20	16.21	3,054,008	-0.08(-0.49%)
Feb 21, 2020	16.32	16.33	16.28	16.29	1,538,203	-0.00(-0.02%)
Feb 20, 2020	16.29	16.30	16.22	16.30	2,626,763	+0.03(+0.20%)
Feb 19, 2020	16.30	16.33	16.26	16.26	2,430,288	-0.03(-0.20%)
Feb 18, 2020	16.31	16.32	16.27	16.30	2,388,040	-0.02(-0.10%)
Feb 14, 2020	16.29	16.32	16.29	16.31	1,896,755	+0.02(+0.10%)
Feb 13, 2020	16.29	16.30	16.26	16.30	2,141,846	+0.02(+0.10%)
Feb 12, 2020	16.27	16.30	16.27	16.28	2,162,321	-0.01(-0.05%)
Feb 11, 2020	16.26	16.29	16.26	16.29	1,719,457	+0.02(+0.15%)
Feb 10, 2020	16.26	16.28	16.25	16.26	1,173,335	+0.02(+0.10%)
Feb 07, 2020	16.25	16.26	16.23	16.25	2,501,176	+0.03(+0.20%)
Feb 06, 2020	16.19	16.23	16.19	16.22	1,973,084	+0.03(+0.20%)
Feb 05, 2020	16.18	16.19	16.17	16.18	2,361,199	+0.02(+0.15%)
Feb 04, 2020	16.14	16.17	16.14	16.16	2,008,498	+0.02(+0.15%)

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.