Preferred Securities and Income ETF FT (NY: FPE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	17.95	17.96	17.94	17.95	839,586	-0.01(-0.06%)
Nov 14, 2024	18.01	18.01	17.95	17.96	1,097,294	-0.05(-0.28%)
Nov 13, 2024	18.02	18.03	17.99	18.01	930,156	+0.01(+0.06%)
Nov 12, 2024	18.03	18.06	17.98	18.00	1,166,386	-0.04(-0.22%)
Nov 11, 2024	18.08	18.09	18.03	18.04	1,675,034	-0.06(-0.33%)
Nov 08, 2024	18.04	18.10	18.04	18.10	1,982,910	+0.09(+0.50%)
Nov 07, 2024	17.96	18.01	17.94	18.01	1,835,053	+0.06(+0.33%)
Nov 06, 2024	17.95	17.97	17.91	17.95	1,164,181	-0.06(-0.33%)
Nov 05, 2024	17.98	18.01	17.96	18.01	1,058,170	+0.03(+0.17%)
Nov 04, 2024	17.92	17.99	17.90	17.98	1,428,133	+0.11(+0.62%)
Nov 01, 2024	17.93	17.95	17.87	17.87	952,936	-0.02(-0.11%)
Oct 31, 2024	17.91	17.92	17.87	17.89	1,455,491	-0.03(-0.17%)
Oct 30, 2024	17.95	17.97	17.91	17.92	737,530	-0.01(-0.06%)
Oct 29, 2024	17.97	17.97	17.91	17.93	1,210,615	-0.05(-0.28%)
Oct 28, 2024	17.99	18.00	17.97	17.98	1,026,791	-0.02(-0.11%)
Oct 25, 2024	18.02	18.04	18.00	18.00	831,193	+0.00(+0.00%)
Oct 24, 2024	18.01	18.01	17.96	18.00	1,547,074	+0.03(+0.17%)
Oct 23, 2024	18.04	18.04	17.95	17.97	1,264,810	-0.10(-0.55%)
Oct 22, 2024	18.05	18.07	18.02	18.07	1,511,214	+0.02(+0.12%)
Oct 21, 2024	18.10	18.10	18.05	18.05	925,498	-0.06(-0.33%)
Oct 18, 2024	18.11	18.12	18.10	18.11	826,437	+0.02(+0.11%)
Oct 17, 2024	18.11	18.11	18.09	18.09	1,025,238	-0.01(-0.06%)
Oct 16, 2024	18.09	18.11	18.08	18.10	1,115,319	+0.01(+0.06%)
Oct 15, 2024	18.09	18.09	18.06	18.09	1,291,936	+0.03(+0.17%)
Oct 14, 2024	18.06	18.06	18.04	18.06	687,360	+0.00(+0.00%)
Oct 11, 2024	18.04	18.06	18.02	18.06	679,562	+0.03(+0.17%)
Oct 10, 2024	18.02	18.03	18.01	18.03	1,297,688	+0.01(+0.06%)
Oct 09, 2024	18.03	18.04	18.01	18.02	924,150	-0.02(-0.11%)
Oct 08, 2024	18.00	18.04	17.99	18.04	1,362,776	+0.03(+0.17%)
Oct 07, 2024	18.04	18.02	17.99	18.01	1,538,857	-0.05(-0.28%)
Oct 04, 2024	18.09	18.09	18.04	18.06	1,531,635	-0.04(-0.22%)
Oct 03, 2024	18.09	18.11	18.05	18.10	1,823,819	+0.02(+0.11%)
Oct 02, 2024	18.04	18.09	18.03	18.08	697,559	+0.05(+0.28%)
Oct 01, 2024	18.01	18.07	17.99	18.03	1,931,038	+0.00(+0.00%)
Sep 30, 2024	18.05	18.07	17.99	18.03	1,001,344	-0.04(-0.22%)
Sep 27, 2024	18.08	18.09	18.07	18.07	1,806,141	+0.00(+0.00%)
Sep 26, 2024	18.09	18.09	18.05	18.07	1,500,453	+0.01(+0.07%)
Sep 25, 2024	18.05	18.06	18.03	18.05	1,038,812	+0.01(+0.05%)
Sep 24, 2024	18.05	18.05	18.02	18.05	970,416	+0.02(+0.11%)
Sep 23, 2024	18.03	18.05	18.02	18.03	1,206,389	-0.01(-0.06%)
Sep 20, 2024	18.04	18.04	18.03	18.04	910,635	+0.01(+0.06%)
Sep 19, 2024	18.00	18.04	17.99	18.03	1,379,920	+0.09(+0.50%)
Sep 18, 2024	17.94	17.99	17.93	17.94	1,201,947	+0.01(+0.06%)
Sep 17, 2024	17.91	17.94	17.91	17.93	1,504,088	+0.03(+0.17%)
Sep 16, 2024	17.84	17.91	17.84	17.90	1,596,418	+0.08(+0.45%)
Sep 13, 2024	17.83	17.83	17.80	17.82	1,227,830	+0.00(+0.00%)
Sep 12, 2024	17.78	17.82	17.77	17.82	996,140	+0.04(+0.22%)
Sep 11, 2024	17.76	17.79	17.74	17.78	983,418	+0.01(+0.06%)
Sep 10, 2024	17.78	17.78	17.74	17.77	734,041	+0.02(+0.11%)
Sep 09, 2024	17.73	17.76	17.71	17.75	941,214	+0.03(+0.17%)
Sep 06, 2024	17.73	17.75	17.68	17.72	1,516,363	-0.01(-0.06%)
Sep 05, 2024	17.69	17.75	17.68	17.73	1,326,882	+0.05(+0.28%)
Sep 04, 2024	17.61	17.69	17.61	17.68	1,228,967	+0.05(+0.28%)

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.