Skip to main content

FT Institutional Prfd Securities Income ETF (NY: FPEI )

18.40 +0.04 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.10 17.14 17.05 17.13 100,809 +0.06(+0.35%)
Feb 25, 2021 17.18 17.18 17.07 17.07 88,044 -0.16(-0.91%)
Feb 24, 2021 17.27 17.27 17.19 17.23 132,605 -0.06(-0.37%)
Feb 23, 2021 17.26 17.34 17.19 17.29 356,117 +0.03(+0.18%)
Feb 22, 2021 17.27 17.29 17.23 17.26 57,668 -0.01(-0.05%)
Feb 19, 2021 17.36 17.36 17.24 17.27 96,048 -0.05(-0.27%)
Feb 18, 2021 17.32 17.32 17.25 17.32 94,558 +0.02(+0.13%)
Feb 17, 2021 17.27 17.40 17.22 17.29 188,601 +0.05(+0.26%)
Feb 16, 2021 17.31 17.32 17.25 17.25 83,826 -0.02(-0.12%)
Feb 12, 2021 17.23 17.31 17.23 17.27 37,848 -0.04(-0.22%)
Feb 11, 2021 17.24 17.32 17.24 17.31 86,715 +0.06(+0.34%)
Feb 10, 2021 17.27 17.27 17.18 17.25 98,760 +0.04(+0.24%)
Feb 09, 2021 17.19 17.25 17.18 17.21 81,909 -0.01(-0.06%)
Feb 08, 2021 17.24 17.24 17.18 17.22 68,060 +0.04(+0.21%)
Feb 05, 2021 17.17 17.24 17.17 17.18 59,152 +0.01(+0.03%)
Feb 04, 2021 17.14 17.22 17.12 17.18 77,365 +0.02(+0.11%)
Feb 03, 2021 17.10 17.18 17.10 17.16 66,200 +0.04(+0.25%)
Feb 02, 2021 17.10 17.17 17.10 17.11 62,828 +0.00(+0.02%)
Feb 01, 2021 17.10 17.16 17.09 17.11 71,496 +0.00(+0.02%)
Jan 29, 2021 17.09 17.18 17.01 17.11 387,766 +0.02(+0.10%)
Jan 28, 2021 17.04 17.11 17.04 17.09 55,278 -0.00(-0.00%)
Jan 27, 2021 17.05 17.12 17.05 17.09 33,013 +0.00(+0.00%)
Jan 26, 2021 17.06 17.13 17.04 17.09 113,690 -0.04(-0.22%)
Jan 25, 2021 17.06 17.14 17.06 17.13 54,524 +0.01(+0.07%)
Jan 22, 2021 17.15 17.15 17.11 17.11 47,369 -0.01(-0.05%)
Jan 21, 2021 17.12 17.16 17.10 17.12 80,971 +0.00(+0.01%)
Jan 20, 2021 17.15 17.15 17.10 17.12 55,584 +0.03(+0.15%)
Jan 19, 2021 17.11 17.12 17.08 17.10 79,728 +0.05(+0.29%)
Jan 15, 2021 17.10 17.11 17.04 17.05 56,159 -0.01(-0.05%)
Jan 14, 2021 17.05 17.11 17.04 17.06 59,029 +0.02(+0.10%)
Jan 13, 2021 16.98 17.06 16.98 17.04 53,059 -0.02(-0.10%)
Jan 12, 2021 17.00 17.06 16.94 17.06 271,229 +0.02(+0.10%)
Jan 11, 2021 17.02 17.09 17.01 17.04 48,027 -0.03(-0.20%)
Jan 08, 2021 17.09 17.09 17.05 17.07 55,442 +0.02(+0.10%)
Jan 07, 2021 17.05 17.11 17.04 17.06 36,656 -0.02(-0.12%)
Jan 06, 2021 17.08 17.10 17.03 17.08 27,001 +0.00(+0.00%)
Jan 05, 2021 17.08 17.08 17.01 17.08 117,909 +0.04(+0.22%)
Jan 04, 2021 17.03 17.07 16.98 17.04 65,839 -0.02(-0.10%)
Dec 31, 2020 17.06 17.06 17.06 160,715 -0.01(-0.05%)
Dec 30, 2020 17.07 17.07 16.99 17.06 160,715 +0.03(+0.20%)
Dec 29, 2020 17.06 17.06 16.99 17.03 35,249 +0.02(+0.10%)
Dec 28, 2020 16.95 17.04 16.95 17.01 57,445 +0.00(+0.00%)
Dec 24, 2020 17.03 17.03 16.98 17.01 30,947 +0.00(+0.02%)
Dec 23, 2020 16.95 17.01 16.93 17.01 45,823 +0.07(+0.44%)
Dec 22, 2020 16.99 16.99 16.92 16.94 93,791 -0.07(-0.39%)
Dec 21, 2020 16.94 17.00 16.94 17.00 49,825 +0.00(+0.00%)
Dec 18, 2020 17.04 17.04 16.95 17.00 96,823 +0.01(+0.05%)
Dec 17, 2020 17.00 17.02 16.96 16.99 28,015 +0.03(+0.16%)
Dec 16, 2020 16.90 16.99 16.90 16.97 32,312 +0.02(+0.09%)
Dec 15, 2020 16.89 16.96 16.89 16.95 47,134 +0.02(+0.10%)
Dec 14, 2020 16.88 16.94 16.88 16.94 61,201 +0.03(+0.20%)
Dec 11, 2020 16.93 16.96 16.87 16.90 140,856 -0.01(-0.05%)
Dec 10, 2020 16.90 16.91 16.84 16.91 75,096 +0.03(+0.20%)
Dec 09, 2020 16.81 16.89 16.81 16.88 77,915 -0.01(-0.05%)
Dec 08, 2020 16.80 16.89 16.80 16.89 194,797 +0.01(+0.05%)
Dec 07, 2020 16.88 16.89 16.83 16.88 44,490 +0.03(+0.20%)
Dec 04, 2020 16.84 16.86 16.81 16.84 50,631 +0.03(+0.20%)
Dec 03, 2020 16.83 16.83 16.79 16.81 85,315 +0.03(+0.20%)
Dec 02, 2020 16.75 16.79 16.74 16.78 120,938 +0.01(+0.05%)
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.