Indicators

Preferred Securities and Income ETF FT (NY: FPE )

17.25 +0.03 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.92	14.92	14.76	14.91	3,756,602	+0.00(+0.00%)
May 28, 2020	14.96	14.96	14.85	14.91	1,560,579	+0.02(+0.11%)
May 27, 2020	14.85	14.95	14.80	14.89	1,859,079	+0.10(+0.65%)
May 26, 2020	14.74	14.86	14.72	14.79	3,527,892	+0.10(+0.66%)
May 22, 2020	14.62	14.72	14.62	14.70	1,736,016	+0.05(+0.33%)
May 21, 2020	14.70	14.72	14.63	14.65	1,657,335	-0.03(-0.20%)
May 20, 2020	14.55	14.71	14.55	14.68	6,961,217	+0.17(+1.16%)
May 19, 2020	14.51	14.60	14.47	14.51	3,139,135	+0.02(+0.11%)
May 18, 2020	14.38	14.54	14.37	14.49	1,531,528	+0.14(+1.01%)
May 15, 2020	14.32	14.35	14.28	14.35	1,635,826	+0.02(+0.11%)
May 14, 2020	14.32	14.40	14.19	14.33	2,298,061	-0.03(-0.22%)
May 13, 2020	14.51	14.55	14.32	14.36	3,285,470	-0.14(-1.00%)
May 12, 2020	14.60	14.60	14.44	14.51	2,059,886	-0.06(-0.39%)
May 11, 2020	14.57	14.59	14.49	14.56	3,066,187	-0.02(-0.17%)
May 08, 2020	14.59	14.60	14.50	14.59	1,646,395	+0.05(+0.33%)
May 07, 2020	14.40	14.57	14.40	14.54	2,361,223	+0.20(+1.40%)
May 06, 2020	14.47	14.47	14.30	14.34	2,714,605	-0.05(-0.34%)
May 05, 2020	14.42	14.54	14.36	14.39	3,741,078	-0.01(-0.06%)
May 04, 2020	14.35	14.40	14.24	14.40	2,794,063	+0.05(+0.34%)

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.