Preferred Securities and Income ETF FT (NY: FPE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	16.25	16.25	16.19	16.22	3,137,442	+0.00(+0.00%)
May 27, 2022	16.11	16.23	16.11	16.22	5,082,764	+0.13(+0.83%)
May 26, 2022	15.96	16.11	15.95	16.09	2,790,054	+0.18(+1.12%)
May 25, 2022	15.80	15.92	15.80	15.91	2,758,349	+0.10(+0.62%)
May 24, 2022	15.77	15.82	15.76	15.81	2,746,575	+0.01(+0.09%)
May 23, 2022	15.79	15.82	15.78	15.80	2,659,911	+0.01(+0.06%)
May 20, 2022	15.84	15.86	15.74	15.79	3,413,588	-0.03(-0.17%)
May 19, 2022	15.80	15.84	15.79	15.81	4,158,551	-0.01(-0.06%)
May 18, 2022	15.88	15.89	15.80	15.82	2,670,436	-0.09(-0.56%)
May 17, 2022	15.90	15.95	15.89	15.91	2,273,938	+0.02(+0.11%)
May 16, 2022	15.88	15.92	15.86	15.89	3,043,731	+0.02(+0.11%)
May 13, 2022	15.86	15.89	15.83	15.88	3,310,140	+0.04(+0.22%)
May 12, 2022	15.85	15.93	15.84	15.84	3,444,136	-0.03(-0.17%)
May 11, 2022	15.87	15.93	15.85	15.87	3,032,497	+0.04(+0.28%)
May 10, 2022	15.89	15.92	15.82	15.82	7,662,503	-0.03(-0.17%)
May 09, 2022	15.92	15.94	15.84	15.85	2,565,983	-0.15(-0.94%)
May 06, 2022	16.04	16.07	15.99	16.00	2,775,204	-0.05(-0.33%)
May 05, 2022	16.14	16.14	16.03	16.05	4,521,435	-0.11(-0.66%)
May 04, 2022	16.05	16.17	16.01	16.16	3,680,861	+0.12(+0.72%)
May 03, 2022	16.08	16.11	16.04	16.04	3,010,941	-0.03(-0.17%)
May 02, 2022	16.20	16.20	16.04	16.07	2,679,940	-0.11(-0.66%)
Apr 29, 2022	16.25	16.25	16.17	16.18	2,386,057	-0.08(-0.49%)
Apr 28, 2022	16.22	16.27	16.20	16.26	3,001,112	+0.06(+0.38%)
Apr 27, 2022	16.28	16.30	16.17	16.20	5,626,004	-0.12(-0.76%)
Apr 26, 2022	16.36	16.36	16.31	16.32	3,078,735	-0.05(-0.33%)
Apr 25, 2022	16.36	16.38	16.33	16.37	3,546,004	+0.01(+0.05%)
Apr 22, 2022	16.43	16.43	16.35	16.36	3,301,167	-0.06(-0.38%)
Apr 21, 2022	16.52	16.52	16.42	16.43	3,004,001	-0.08(-0.47%)
Apr 20, 2022	16.54	16.57	16.50	16.50	3,817,480	-0.04(-0.21%)
Apr 19, 2022	16.51	16.56	16.51	16.54	2,498,942	+0.00(+0.00%)
Apr 18, 2022	16.55	16.58	16.53	16.54	2,597,996	+0.00(+0.00%)
Apr 14, 2022	16.59	16.60	16.53	16.54	2,969,315	-0.05(-0.32%)
Apr 13, 2022	16.57	16.62	16.57	16.59	2,051,421	+0.01(+0.05%)
Apr 12, 2022	16.60	16.62	16.58	16.58	1,929,821	+0.01(+0.05%)
Apr 11, 2022	16.65	16.67	16.57	16.57	2,382,231	-0.11(-0.69%)
Apr 08, 2022	16.70	16.73	16.68	16.69	1,908,131	-0.01(-0.05%)
Apr 07, 2022	16.71	16.73	16.69	16.70	3,275,799	-0.01(-0.05%)
Apr 06, 2022	16.76	16.76	16.70	16.71	2,493,917	-0.09(-0.53%)
Apr 05, 2022	16.87	16.88	16.79	16.80	2,153,590	-0.08(-0.47%)
Apr 04, 2022	16.85	16.88	16.84	16.88	2,178,615	+0.02(+0.10%)
Apr 01, 2022	16.86	16.87	16.84	16.86	1,573,178	+0.04(+0.21%)
Mar 31, 2022	16.81	16.85	16.80	16.82	2,131,389	+0.03(+0.16%)
Mar 30, 2022	16.75	16.80	16.75	16.80	1,940,190	+0.04(+0.21%)
Mar 29, 2022	16.67	16.77	16.67	16.76	2,976,336	+0.11(+0.64%)
Mar 28, 2022	16.62	16.66	16.60	16.65	2,300,909	+0.01(+0.05%)
Mar 25, 2022	16.68	16.69	16.61	16.65	2,395,933	-0.03(-0.18%)
Mar 24, 2022	16.68	16.70	16.66	16.68	2,719,297	-0.01(-0.05%)
Mar 23, 2022	16.70	16.73	16.67	16.68	2,823,028	-0.02(-0.11%)
Mar 22, 2022	16.69	16.73	16.69	16.70	2,915,553	-0.04(-0.21%)
Mar 21, 2022	16.78	16.80	16.69	16.74	2,469,316	-0.04(-0.26%)
Mar 18, 2022	16.69	16.79	16.68	16.78	2,985,869	+0.05(+0.32%)
Mar 17, 2022	16.61	16.74	16.61	16.73	3,028,346	+0.12(+0.74%)
Mar 16, 2022	16.53	16.61	16.53	16.61	2,825,477	+0.15(+0.91%)
Mar 15, 2022	16.43	16.47	16.43	16.46	2,768,270	+0.02(+0.11%)
Mar 14, 2022	16.59	16.59	16.42	16.44	3,123,246	-0.19(-1.16%)
Mar 11, 2022	16.68	16.68	16.63	16.63	2,694,956	-0.06(-0.37%)
Mar 10, 2022	16.70	16.71	16.68	16.69	1,569,062	-0.02(-0.11%)
Mar 09, 2022	16.69	16.73	16.69	16.71	2,088,880	+0.10(+0.58%)
Mar 08, 2022	16.62	16.67	16.58	16.61	3,743,361	+0.02(+0.11%)
Mar 07, 2022	16.72	16.74	16.60	16.60	3,420,931	-0.19(-1.15%)
Mar 04, 2022	16.86	16.86	16.78	16.79	2,838,518	-0.11(-0.68%)
Mar 03, 2022	16.98	16.98	16.90	16.90	2,264,346	-0.05(-0.31%)
Mar 02, 2022	16.94	16.98	16.94	16.96	3,149,883	+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.