Skip to main content

FT Institutional Prfd Securities Income ETF (NY: FPEI )

18.23 +0.04 (+0.22%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.81 16.81 16.72 16.75 200,833 -0.08(-0.48%)
Apr 28, 2022 16.81 16.86 16.81 16.83 379,199 +0.00(+0.00%)
Apr 27, 2022 16.84 16.84 16.80 16.83 639,473 -0.06(-0.37%)
Apr 26, 2022 16.90 16.90 16.85 16.89 467,258 +0.03(+0.16%)
Apr 25, 2022 16.78 16.92 16.76 16.87 1,717,817 -0.04(-0.21%)
Apr 22, 2022 16.93 16.95 16.90 16.90 226,474 -0.07(-0.39%)
Apr 21, 2022 17.00 17.01 16.95 16.97 346,769 -0.04(-0.25%)
Apr 20, 2022 17.00 17.02 16.97 17.01 325,989 +0.02(+0.10%)
Apr 19, 2022 17.01 17.02 16.99 16.99 293,743 -0.04(-0.21%)
Apr 18, 2022 17.06 17.08 17.02 17.03 234,748 +0.01(+0.05%)
Apr 14, 2022 17.05 17.07 17.01 17.02 180,461 -0.07(-0.39%)
Apr 13, 2022 17.05 17.12 17.02 17.09 609,495 +0.06(+0.34%)
Apr 12, 2022 17.05 17.10 17.03 17.03 133,566 -0.03(-0.16%)
Apr 11, 2022 17.08 17.11 17.05 17.05 125,911 -0.07(-0.39%)
Apr 08, 2022 17.12 17.14 17.11 17.12 183,212 -0.00(-0.03%)
Apr 07, 2022 17.11 17.15 17.11 17.12 128,125 -0.01(-0.05%)
Apr 06, 2022 17.16 17.16 17.08 17.13 334,221 -0.06(-0.36%)
Apr 05, 2022 17.20 17.21 17.16 17.20 271,811 -0.03(-0.15%)
Apr 04, 2022 17.21 17.23 17.19 17.22 216,566 +0.03(+0.18%)
Apr 01, 2022 17.17 17.20 17.16 17.19 136,745 +0.02(+0.13%)
Mar 31, 2022 17.17 17.18 17.15 17.17 193,935 +0.02(+0.10%)
Mar 30, 2022 17.15 17.15 17.12 17.15 183,274 -0.04(-0.21%)
Mar 29, 2022 17.08 17.19 17.07 17.19 84,786 +0.16(+0.94%)
Mar 28, 2022 17.08 17.08 16.97 17.03 335,398 +0.01(+0.05%)
Mar 25, 2022 17.11 17.11 17.00 17.02 149,933 -0.01(-0.09%)
Mar 24, 2022 17.03 17.05 17.00 17.03 113,181 +0.03(+0.16%)
Mar 23, 2022 16.95 17.04 16.94 17.01 1,363,675 +0.06(+0.36%)
Mar 22, 2022 16.95 16.95 16.93 16.95 214,984 +0.02(+0.10%)
Mar 21, 2022 16.96 16.99 16.93 16.93 86,422 -0.04(-0.26%)
Mar 18, 2022 16.95 16.98 16.95 16.97 133,739 +0.01(+0.05%)
Mar 17, 2022 16.95 16.98 16.95 16.96 195,714 +0.06(+0.37%)
Mar 16, 2022 16.90 16.92 16.84 16.90 225,663 +0.10(+0.58%)
Mar 15, 2022 16.79 16.82 16.74 16.80 360,690 +0.01(+0.05%)
Mar 14, 2022 16.88 16.89 16.80 16.80 800,712 -0.12(-0.73%)
Mar 11, 2022 16.96 16.98 16.92 16.92 162,223 -0.02(-0.10%)
Mar 10, 2022 16.99 16.99 16.93 16.94 825,979 -0.09(-0.52%)
Mar 09, 2022 17.02 17.03 16.99 17.02 163,800 +0.02(+0.10%)
Mar 08, 2022 16.93 17.02 16.91 17.01 214,557 +0.04(+0.21%)
Mar 07, 2022 16.97 16.98 16.85 16.97 282,395 -0.10(-0.57%)
Mar 04, 2022 17.11 17.11 17.05 17.07 126,321 -0.08(-0.46%)
Mar 03, 2022 17.22 17.33 17.15 17.15 981,360 -0.12(-0.71%)
Mar 02, 2022 17.20 17.27 17.19 17.27 321,048 +0.10(+0.56%)
Mar 01, 2022 17.23 17.24 17.14 17.17 103,479 -0.11(-0.66%)
Feb 28, 2022 17.22 17.29 17.22 17.29 184,413 +0.03(+0.15%)
Feb 25, 2022 17.29 17.30 17.25 17.26 395,806 +0.05(+0.30%)
Feb 24, 2022 17.24 17.24 17.16 17.21 286,199 -0.12(-0.70%)
Feb 23, 2022 17.32 17.33 17.31 17.33 168,055 +0.00(+0.00%)
Feb 22, 2022 17.32 17.34 17.31 17.33 241,667 -0.01(-0.05%)
Feb 18, 2022 17.34 0 -0.01(-0.04%)
Feb 17, 2022 17.35 17.35 17.32 17.35 128,589 +0.01(+0.05%)
Feb 16, 2022 17.33 17.35 17.28 17.34 266,353 +0.01(+0.05%)
Feb 15, 2022 17.34 17.35 17.31 17.33 275,796 +0.02(+0.10%)
Feb 14, 2022 17.36 17.36 17.31 17.31 117,441 -0.06(-0.33%)
Feb 11, 2022 17.39 17.39 17.37 17.37 157,429 -0.02(-0.10%)
Feb 10, 2022 17.44 17.45 17.39 17.39 164,635 -0.08(-0.48%)
Feb 09, 2022 17.47 17.47 17.45 17.47 203,186 +0.06(+0.35%)
Feb 08, 2022 17.45 17.45 17.41 17.41 113,091 -0.05(-0.28%)
Feb 07, 2022 17.48 17.48 17.45 17.46 131,563 -0.06(-0.33%)
Feb 04, 2022 17.58 17.58 17.51 17.51 127,659 -0.09(-0.50%)
Feb 03, 2022 17.65 17.60 17.60 102,745 -0.04(-0.20%)
Feb 02, 2022 17.69 17.69 17.64 17.64 416,714 -0.03(-0.17%)
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.