Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

17.32 +0.00 (+0.03%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.65 17.69 17.65 17.68 1,581,226 +0.04(+0.24%)
Jun 29, 2021 17.65 17.65 17.64 17.64 1,444,119 -0.02(-0.10%)
Jun 28, 2021 17.63 17.65 17.62 17.65 1,762,817 +0.03(+0.19%)
Jun 25, 2021 17.62 17.64 17.61 17.62 1,376,484 +0.00(+0.00%)
Jun 24, 2021 17.63 17.63 17.60 17.62 1,723,119 +0.01(+0.06%)
Jun 23, 2021 17.60 17.61 17.59 17.61 1,406,695 +0.01(+0.05%)
Jun 22, 2021 17.58 17.60 17.58 17.60 1,690,813 +0.03(+0.15%)
Jun 21, 2021 17.58 17.59 17.58 17.58 1,192,990 +0.00(+0.00%)
Jun 18, 2021 17.58 17.59 17.56 17.58 4,021,789 -0.02(-0.10%)
Jun 17, 2021 17.56 17.59 17.55 17.59 2,446,585 +0.03(+0.15%)
Jun 16, 2021 17.57 17.59 17.55 17.57 1,698,372 -0.01(-0.05%)
Jun 15, 2021 17.57 17.60 17.55 17.58 1,776,682 +0.00(+0.00%)
Jun 14, 2021 17.57 17.58 17.55 17.58 982,379 +0.02(+0.10%)
Jun 11, 2021 17.57 17.57 17.54 17.56 1,240,985 +0.02(+0.10%)
Jun 10, 2021 17.52 17.55 17.52 17.54 1,165,911 +0.02(+0.10%)
Jun 09, 2021 17.52 17.53 17.51 17.52 1,432,610 +0.01(+0.05%)
Jun 08, 2021 17.52 17.52 17.49 17.52 1,330,723 +0.02(+0.10%)
Jun 07, 2021 17.50 17.51 17.46 17.50 1,766,687 -0.01(-0.05%)
Jun 04, 2021 17.48 17.51 17.48 17.51 1,696,222 +0.02(+0.10%)
Jun 03, 2021 17.48 17.49 17.46 17.49 1,238,655 +0.00(+0.00%)
Jun 02, 2021 17.46 17.49 17.45 17.49 1,337,568 +0.05(+0.29%)
Jun 01, 2021 17.44 17.46 17.41 17.44 1,818,141 +0.00(+0.00%)
May 28, 2021 17.43 17.45 17.41 17.44 1,579,881 +0.02(+0.10%)
May 27, 2021 17.42 17.44 17.41 17.42 1,977,206 +0.01(+0.05%)
May 26, 2021 17.40 17.42 17.40 17.41 1,794,641 +0.02(+0.10%)
May 25, 2021 17.40 17.41 17.38 17.40 2,703,845 +0.01(+0.05%)
May 24, 2021 17.37 17.42 17.37 17.39 1,627,677 +0.03(+0.15%)
May 21, 2021 17.37 17.38 17.35 17.36 1,288,797 +0.01(+0.08%)
May 20, 2021 17.34 17.36 17.33 17.35 1,294,418 +0.03(+0.15%)
May 19, 2021 17.33 17.33 17.27 17.32 1,501,606 -0.01(-0.05%)
May 18, 2021 17.33 17.33 17.31 17.33 1,528,149 +0.01(+0.05%)
May 17, 2021 17.34 17.41 17.30 17.32 3,531,466 -0.02(-0.10%)
May 14, 2021 17.31 17.34 17.31 17.34 1,142,696 +0.04(+0.25%)
May 13, 2021 17.26 17.30 17.26 17.30 1,526,416 +0.02(+0.10%)
May 12, 2021 17.32 17.32 17.26 17.28 3,160,429 -0.07(-0.39%)
May 11, 2021 17.37 17.37 17.32 17.35 1,817,227 -0.04(-0.24%)
May 10, 2021 17.41 17.41 17.37 17.39 5,852,569 -0.01(-0.05%)
May 07, 2021 17.36 17.41 17.36 17.40 1,452,740 +0.09(+0.49%)
May 06, 2021 17.37 17.39 17.31 17.31 2,402,694 -0.06(-0.34%)
May 05, 2021 17.38 17.40 17.36 17.37 1,787,094 +0.01(+0.05%)
May 04, 2021 17.35 17.38 17.33 17.36 1,459,260 +0.03(+0.15%)
May 03, 2021 17.35 17.36 17.31 17.34 2,166,038 +0.03(+0.15%)
Apr 30, 2021 17.30 17.36 17.30 17.31 1,397,221 -0.02(-0.10%)
Apr 29, 2021 17.36 17.37 17.31 17.33 1,224,019 -0.03(-0.15%)
Apr 28, 2021 17.36 17.36 17.33 17.36 1,348,804 +0.01(+0.05%)
Apr 27, 2021 17.37 17.37 17.32 17.35 1,094,111 -0.03(-0.15%)
Apr 26, 2021 17.34 17.37 17.34 17.37 1,555,309 +0.02(+0.10%)
Apr 23, 2021 17.36 17.36 17.30 17.36 2,031,777 +0.02(+0.10%)
Apr 22, 2021 17.34 17.34 17.30 17.34 1,971,077 +0.01(+0.05%)
Apr 21, 2021 17.33 17.34 17.30 17.33 1,635,632 +0.02(+0.10%)
Apr 20, 2021 17.33 17.33 17.29 17.31 1,342,069 -0.01(-0.05%)
Apr 19, 2021 17.30 17.34 17.29 17.32 2,646,562 +0.03(+0.20%)
Apr 16, 2021 17.32 17.34 17.25 17.29 2,220,018 -0.01(-0.05%)
Apr 15, 2021 17.25 17.30 17.25 17.30 1,108,097 +0.04(+0.25%)
Apr 14, 2021 17.28 17.28 17.25 17.25 1,498,095 -0.01(-0.05%)
Apr 13, 2021 17.23 17.26 17.20 17.26 1,754,241 +0.05(+0.30%)
Apr 12, 2021 17.27 17.27 17.21 17.21 1,137,394 -0.04(-0.25%)
Apr 09, 2021 17.25 17.25 17.22 17.25 1,440,715 +0.00(+0.00%)
Apr 08, 2021 17.25 17.27 17.21 17.25 1,553,998 +0.01(+0.05%)
Apr 07, 2021 17.23 17.25 17.21 17.25 1,466,982 +0.03(+0.20%)
Apr 06, 2021 17.15 17.21 17.15 17.21 1,828,459 +0.03(+0.15%)
Apr 05, 2021 17.19 17.19 17.16 17.19 1,836,090 +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.