FT Institutional Prfd Securities Income ETF (NY: FPEI )

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	18.28	18.28	18.21	18.23	306,501	-0.03(-0.16%)
May 17, 2024	18.26	18.27	18.22	18.26	91,248	+0.04(+0.22%)
May 16, 2024	18.26	18.26	18.22	18.22	140,329	+0.00(+0.00%)
May 15, 2024	18.21	18.24	18.18	18.22	337,341	+0.09(+0.49%)
May 14, 2024	18.13	18.18	18.13	18.13	319,513	-0.02(-0.11%)
May 13, 2024	18.12	18.17	18.11	18.15	180,355	+0.03(+0.16%)
May 10, 2024	18.16	18.16	18.10	18.12	207,503	-0.02(-0.11%)
May 09, 2024	18.12	18.14	18.09	18.14	152,907	+0.05(+0.27%)
May 08, 2024	18.10	18.13	18.09	18.09	185,040	-0.04(-0.22%)
May 07, 2024	18.14	18.17	18.11	18.13	180,631	+0.01(+0.06%)
May 06, 2024	18.05	18.12	18.05	18.12	203,758	+0.07(+0.39%)
May 03, 2024	18.03	18.07	18.02	18.05	142,156	+0.07(+0.39%)
May 02, 2024	17.92	17.99	17.92	17.98	838,057	+0.05(+0.28%)
May 01, 2024	17.89	17.96	17.89	17.93	100,018	+0.08(+0.45%)
Apr 30, 2024	17.90	17.93	17.85	17.85	283,866	-0.07(-0.39%)
Apr 29, 2024	17.85	17.96	17.85	17.92	387,995	+0.06(+0.33%)
Apr 26, 2024	17.88	17.89	17.85	17.86	550,387	+0.02(+0.11%)
Apr 25, 2024	17.84	17.88	17.81	17.84	190,128	-0.03(-0.17%)
Apr 24, 2024	17.85	17.93	17.85	17.87	405,899	-0.01(-0.06%)
Apr 23, 2024	17.85	17.92	17.84	17.88	273,109	+0.06(+0.36%)
Apr 22, 2024	17.83	17.83	17.81	17.82	188,507	-0.01(-0.06%)
Apr 19, 2024	17.84	17.84	17.80	17.83	96,373	+0.03(+0.17%)
Apr 18, 2024	17.83	17.83	17.78	17.80	239,659	+0.00(+0.00%)
Apr 17, 2024	17.78	17.84	17.78	17.80	270,187	+0.06(+0.33%)
Apr 16, 2024	17.82	17.82	17.74	17.74	292,558	-0.09(-0.50%)
Apr 15, 2024	17.95	17.95	17.76	17.83	429,076	-0.09(-0.50%)
Apr 12, 2024	17.92	17.96	17.91	17.92	607,535	+0.00(+0.00%)
Apr 11, 2024	17.90	17.92	17.89	17.92	228,924	-0.03(-0.17%)
Apr 10, 2024	17.98	17.99	17.92	17.95	269,355	-0.08(-0.44%)
Apr 09, 2024	17.98	18.03	17.98	18.03	277,235	+0.07(+0.39%)
Apr 08, 2024	18.03	18.03	17.96	17.96	318,883	-0.05(-0.27%)
Apr 05, 2024	18.00	18.01	17.97	18.01	118,966	+0.02(+0.11%)
Apr 04, 2024	17.98	18.00	17.98	17.99	239,337	-0.01(-0.06%)
Apr 03, 2024	18.00	18.00	17.97	18.00	374,126	-0.03(-0.16%)
Apr 02, 2024	18.01	18.03	17.97	18.03	249,524	+0.00(+0.00%)
Apr 01, 2024	18.00	18.05	17.98	18.03	413,363	-0.02(-0.11%)
Mar 28, 2024	18.05	18.05	18.02	18.05	308,789	+0.02(+0.11%)
Mar 27, 2024	18.11	18.11	18.01	18.03	1,629,557	-0.06(-0.33%)
Mar 26, 2024	18.10	18.10	18.05	18.09	174,394	+0.01(+0.05%)
Mar 25, 2024	18.05	18.09	18.05	18.08	149,610	+0.00(+0.00%)
Mar 22, 2024	18.07	18.08	18.03	18.08	230,193	+0.01(+0.05%)
Mar 21, 2024	18.04	18.07	18.01	18.07	279,275	+0.07(+0.38%)
Mar 20, 2024	17.98	18.02	17.97	18.00	136,570	+0.02(+0.11%)
Mar 19, 2024	17.97	17.99	17.95	17.98	180,820	+0.02(+0.11%)
Mar 18, 2024	17.94	17.97	17.92	17.96	566,130	+0.03(+0.16%)
Mar 15, 2024	17.90	17.93	17.90	17.93	236,325	+0.01(+0.06%)
Mar 14, 2024	17.91	17.93	17.89	17.92	243,360	+0.01(+0.05%)
Mar 13, 2024	17.91	17.93	17.90	17.91	159,896	+0.02(+0.11%)
Mar 12, 2024	17.88	17.90	17.87	17.89	251,828	-0.01(-0.05%)
Mar 11, 2024	17.89	17.94	17.89	17.90	470,878	+0.01(+0.05%)
Mar 08, 2024	17.87	17.92	17.87	17.89	759,137	-0.02(-0.11%)
Mar 07, 2024	17.86	17.91	17.83	17.91	574,479	+0.11(+0.61%)
Mar 06, 2024	17.86	17.86	17.80	17.80	392,396	-0.03(-0.17%)
Mar 05, 2024	17.83	17.85	17.81	17.83	288,544	+0.05(+0.28%)
Mar 04, 2024	17.78	17.83	17.78	17.78	261,580	-0.02(-0.11%)

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.