Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

17.61 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 17.60 17.64 17.59 17.61 957,912 +0.01(+0.06%)
Jul 11, 2024 17.55 17.61 17.54 17.60 1,695,703 +0.08(+0.46%)
Jul 10, 2024 17.50 17.53 17.47 17.52 904,044 +0.04(+0.23%)
Jul 09, 2024 17.49 17.52 17.46 17.48 848,702 -0.03(-0.17%)
Jul 08, 2024 17.51 17.52 17.49 17.51 853,036 +0.01(+0.06%)
Jul 05, 2024 17.49 17.52 17.48 17.50 688,474 +0.02(+0.11%)
Jul 03, 2024 17.40 17.49 17.40 17.48 599,631 +0.08(+0.46%)
Jul 02, 2024 17.35 17.41 17.34 17.40 719,919 +0.04(+0.23%)
Jul 01, 2024 17.36 17.39 17.33 17.36 1,296,412 +0.00(+0.00%)
Jun 28, 2024 17.35 17.41 17.34 17.36 1,213,261 +0.01(+0.06%)
Jun 27, 2024 17.33 17.35 17.33 17.35 608,713 +0.03(+0.16%)
Jun 26, 2024 17.32 17.35 17.30 17.32 825,378 -0.02(-0.11%)
Jun 25, 2024 17.32 17.34 17.30 17.34 1,479,271 +0.03(+0.17%)
Jun 24, 2024 17.29 17.33 17.29 17.31 1,173,211 +0.02(+0.12%)
Jun 21, 2024 17.27 17.31 17.26 17.29 867,919 +0.02(+0.12%)
Jun 20, 2024 17.29 17.31 17.27 17.27 1,077,998 -0.03(-0.17%)
Jun 18, 2024 17.26 17.32 17.26 17.30 878,207 +0.05(+0.29%)
Jun 17, 2024 17.22 17.26 17.21 17.25 1,252,003 +0.01(+0.06%)
Jun 14, 2024 17.26 17.28 17.23 17.24 554,668 -0.05(-0.29%)
Jun 13, 2024 17.28 17.31 17.27 17.29 606,839 +0.01(+0.06%)
Jun 12, 2024 17.26 17.31 17.24 17.28 969,940 +0.10(+0.58%)
Jun 11, 2024 17.21 17.22 17.18 17.18 726,416 -0.03(-0.17%)
Jun 10, 2024 17.21 17.23 17.19 17.21 718,462 -0.03(-0.17%)
Jun 07, 2024 17.24 17.27 17.22 17.24 876,051 -0.03(-0.17%)
Jun 06, 2024 17.28 17.30 17.26 17.27 700,409 +0.01(+0.06%)
Jun 05, 2024 17.26 17.29 17.24 17.26 652,135 +0.00(+0.00%)
Jun 04, 2024 17.24 17.27 17.22 17.26 1,294,836 +0.03(+0.17%)
Jun 03, 2024 17.22 17.24 17.19 17.23 1,130,698 +0.08(+0.46%)
May 31, 2024 17.17 17.19 17.14 17.15 1,481,934 +0.03(+0.17%)
May 30, 2024 17.10 17.14 17.10 17.12 1,251,351 +0.02(+0.12%)
May 29, 2024 17.16 17.16 17.07 17.10 1,212,887 -0.07(-0.41%)
May 28, 2024 17.19 17.20 17.13 17.17 2,042,435 +0.04(+0.23%)
May 24, 2024 17.11 17.14 17.09 17.13 730,010 +0.02(+0.12%)
May 23, 2024 17.19 17.21 17.08 17.11 1,321,522 -0.08(-0.46%)
May 22, 2024 17.19 17.22 17.17 17.19 888,183 -0.04(-0.23%)
May 21, 2024 17.23 17.24 17.21 17.23 1,173,981 +0.02(+0.10%)
May 20, 2024 17.19 17.23 17.19 17.22 588,493 +0.00(+0.00%)
May 17, 2024 17.22 17.22 17.19 17.22 587,858 +0.02(+0.12%)
May 16, 2024 17.18 17.22 17.14 17.20 895,882 +0.03(+0.17%)
May 15, 2024 17.09 17.19 17.09 17.17 917,915 +0.11(+0.64%)
May 14, 2024 17.05 17.09 17.05 17.06 1,053,298 +0.00(+0.00%)
May 13, 2024 17.06 17.08 17.04 17.06 917,178 +0.01(+0.06%)
May 10, 2024 17.06 17.07 17.03 17.05 564,046 +0.01(+0.06%)
May 09, 2024 17.01 17.05 16.99 17.04 2,145,210 +0.05(+0.29%)
May 08, 2024 17.09 17.13 16.97 16.99 6,974,281 -0.15(-0.87%)
May 07, 2024 17.14 17.17 17.12 17.14 1,021,913 +0.02(+0.12%)
May 06, 2024 17.07 17.15 17.07 17.12 1,033,841 +0.04(+0.23%)
May 03, 2024 17.05 17.09 17.04 17.08 920,454 +0.11(+0.64%)
May 02, 2024 16.93 17.01 16.93 16.97 1,313,613 +0.09(+0.53%)
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.