Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

17.39 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.74 16.83 16.68 16.83 1,678,649 +0.11(+0.65%)
Feb 25, 2021 16.85 16.85 16.68 16.72 3,587,482 -0.12(-0.70%)
Feb 24, 2021 16.89 16.89 16.79 16.84 1,252,006 -0.04(-0.25%)
Feb 23, 2021 16.91 16.92 16.82 16.88 2,395,476 +0.01(+0.05%)
Feb 22, 2021 16.95 16.95 16.86 16.87 1,917,690 -0.10(-0.59%)
Feb 19, 2021 16.96 17.00 16.90 16.97 1,280,711 +0.02(+0.10%)
Feb 18, 2021 16.96 16.97 16.90 16.95 1,961,241 -0.02(-0.10%)
Feb 17, 2021 16.95 16.99 16.93 16.97 2,997,909 +0.02(+0.10%)
Feb 16, 2021 16.95 16.97 16.89 16.95 1,837,188 +0.04(+0.25%)
Feb 12, 2021 16.95 16.99 16.90 16.91 1,926,996 -0.04(-0.25%)
Feb 11, 2021 17.01 17.02 16.95 16.95 2,851,609 -0.02(-0.15%)
Feb 10, 2021 17.01 17.01 16.96 16.98 1,990,087 +0.00(+0.00%)
Feb 09, 2021 16.95 17.00 16.93 16.98 1,651,645 +0.05(+0.30%)
Feb 08, 2021 16.95 16.96 16.91 16.93 2,123,313 +0.02(+0.10%)
Feb 05, 2021 16.91 16.95 16.89 16.91 1,769,348 -0.02(-0.10%)
Feb 04, 2021 16.89 16.94 16.85 16.93 2,788,000 +0.07(+0.40%)
Feb 03, 2021 16.90 16.93 16.86 16.86 1,573,524 -0.02(-0.15%)
Feb 02, 2021 16.86 16.92 16.84 16.89 2,777,493 +0.06(+0.35%)
Feb 01, 2021 16.81 16.88 16.78 16.83 3,142,589 +0.07(+0.40%)
Jan 29, 2021 16.81 16.86 16.70 16.76 3,456,519 -0.03(-0.20%)
Jan 28, 2021 16.81 16.86 16.80 16.80 2,532,129 -0.02(-0.15%)
Jan 27, 2021 16.89 16.89 16.79 16.82 2,612,791 -0.05(-0.30%)
Jan 26, 2021 16.90 16.92 16.87 16.87 1,465,238 +0.02(+0.10%)
Jan 25, 2021 16.88 16.90 16.85 16.85 1,712,897 -0.04(-0.25%)
Jan 22, 2021 16.86 16.91 16.86 16.90 1,695,915 +0.01(+0.05%)
Jan 21, 2021 16.97 16.98 16.79 16.89 2,980,393 -0.06(-0.34%)
Jan 20, 2021 16.86 16.95 16.86 16.95 1,956,428 +0.11(+0.64%)
Jan 19, 2021 16.88 16.89 16.83 16.84 2,442,418 -0.02(-0.10%)
Jan 15, 2021 16.85 16.88 16.83 16.85 1,517,058 +0.00(+0.00%)
Jan 14, 2021 16.84 16.87 16.80 16.85 1,903,381 +0.02(+0.15%)
Jan 13, 2021 16.68 16.84 16.68 16.83 2,708,388 +0.12(+0.70%)
Jan 12, 2021 16.80 16.80 16.68 16.71 2,100,008 -0.06(-0.35%)
Jan 11, 2021 16.83 16.83 16.76 16.77 1,369,889 -0.07(-0.39%)
Jan 08, 2021 16.84 16.84 16.80 16.84 3,739,633 +0.02(+0.15%)
Jan 07, 2021 16.81 16.83 16.75 16.81 2,171,728 +0.03(+0.15%)
Jan 06, 2021 16.80 16.83 16.71 16.79 2,209,568 -0.05(-0.30%)
Jan 05, 2021 16.76 16.85 16.75 16.84 2,147,595 +0.05(+0.30%)
Jan 04, 2021 16.85 16.85 16.75 16.79 2,718,948 -0.01(-0.05%)
Dec 31, 2020 16.80 16.80 16.80 980,793 -0.03(-0.20%)
Dec 30, 2020 16.80 16.85 16.80 16.83 980,793 +0.01(+0.05%)
Dec 29, 2020 16.80 16.84 16.79 16.82 966,422 +0.05(+0.30%)
Dec 28, 2020 16.83 16.83 16.77 16.77 751,922 -0.02(-0.15%)
Dec 24, 2020 16.80 16.80 16.78 16.80 421,578 +0.03(+0.21%)
Dec 23, 2020 16.73 16.78 16.70 16.76 1,770,063 +0.07(+0.45%)
Dec 22, 2020 16.81 16.82 16.68 16.69 3,489,910 -0.10(-0.59%)
Dec 21, 2020 16.79 16.82 16.65 16.79 1,954,063 -0.03(-0.20%)
Dec 18, 2020 16.84 16.86 16.79 16.82 1,512,709 -0.01(-0.05%)
Dec 17, 2020 16.79 16.83 16.77 16.83 1,597,125 +0.06(+0.35%)
Dec 16, 2020 16.78 16.79 16.74 16.77 1,765,779 -0.01(-0.05%)
Dec 15, 2020 16.73 16.78 16.69 16.78 1,686,068 +0.07(+0.40%)
Dec 14, 2020 16.72 16.74 16.69 16.71 1,132,696 -0.01(-0.05%)
Dec 11, 2020 16.69 16.73 16.68 16.72 1,155,563 +0.04(+0.25%)
Dec 10, 2020 16.69 16.73 16.66 16.68 975,903 -0.02(-0.10%)
Dec 09, 2020 16.73 16.74 16.67 16.69 990,449 -0.01(-0.05%)
Dec 08, 2020 16.69 16.70 16.67 16.70 983,591 +0.02(+0.10%)
Dec 07, 2020 16.66 16.69 16.64 16.69 1,178,658 +0.01(+0.05%)
Dec 04, 2020 16.64 16.68 16.61 16.68 960,877 +0.05(+0.30%)
Dec 03, 2020 16.60 16.63 16.60 16.63 1,088,876 +0.01(+0.05%)
Dec 02, 2020 16.60 16.62 16.57 16.62 1,181,749 +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.