Quantcast

First Trust Preferred Securities and Income ETF ETF Historical Stock Prices

(ETF)
FPE 
$19.06
*  
0.03
0.16%
Get FPE Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading FPE now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.10 19.10 19.06 19.06 1,103,815
03/19/2019 19.09 19.1 19.06 19.06 1,103,815
03/18/2019 19.08 19.1 19.06 19.09 821,652
03/15/2019 19.06 19.08 19.0401 19.07 671,308
03/14/2019 19.02 19.06 19 19.03 766,895
03/13/2019 18.96 19.04 18.94 19.03 600,625
03/12/2019 18.95 18.9601 18.93 18.96 532,142
03/11/2019 18.93 18.97 18.9 18.97 726,989
03/08/2019 18.88 18.94 18.87 18.93 374,937
03/07/2019 18.94 18.95 18.87 18.88 887,582
03/06/2019 18.93 18.97 18.93 18.96 1,075,893
03/05/2019 18.95 18.95 18.92 18.95 628,516
03/04/2019 18.93 18.97 18.92 18.95 1,072,269
03/01/2019 18.91 18.945 18.8901 18.93 960,605
02/28/2019 18.87 18.9 18.8665 18.9 530,793
02/27/2019 18.85 18.89 18.85 18.88 781,717
02/26/2019 18.83 18.87 18.83 18.85 780,256
02/25/2019 18.82 18.87 18.795 18.83 1,090,845
02/22/2019 18.8 18.84 18.7901 18.82 612,642
02/21/2019 18.8 18.81 18.75 18.78 636,336
02/20/2019 18.87 18.9 18.86 18.9 864,354
02/19/2019 18.81 18.87 18.81 18.86 735,292
02/15/2019 18.83 18.85 18.8 18.84 564,118
02/14/2019 18.78 18.85 18.78 18.8 1,113,898
02/13/2019 18.76 18.8 18.76 18.8 1,179,591
02/12/2019 18.75 18.78 18.74 18.77 721,395
02/11/2019 18.71 18.74 18.7 18.74 657,059
02/08/2019 18.69 18.74 18.67 18.71 809,645
02/07/2019 18.71 18.74 18.6801 18.72 868,112
02/06/2019 18.71 18.7653 18.63 18.73 1,070,100
02/05/2019 18.73 18.75 18.71 18.74 1,496,847
02/04/2019 18.71 18.74 18.69 18.74 970,326
02/01/2019 18.73 18.74 18.66 18.7 1,315,310
01/31/2019 18.64 18.74 18.61 18.73 1,085,337
01/30/2019 18.58 18.655 18.55 18.63 862,299
01/29/2019 18.58 18.59 18.54 18.57 851,724
01/28/2019 18.53 18.58 18.51 18.56 1,667,129
01/25/2019 18.48 18.55 18.48 18.52 1,041,744
01/24/2019 18.44 18.48 18.39 18.44 1,545,602
01/23/2019 18.42 18.447 18.3901 18.44 1,008,442
01/22/2019 18.58 18.59 18.42 18.46 2,861,344
01/18/2019 18.49 18.6 18.49 18.57 1,096,152
01/17/2019 18.49 18.54 18.46 18.49 1,364,816
01/16/2019 18.46 18.515 18.44 18.46 2,212,146
01/15/2019 18.44 18.48 18.41 18.43 1,133,638
01/14/2019 18.45 18.49 18.39 18.41 1,723,281
01/11/2019 18.38 18.45 18.36 18.41 2,964,954
01/10/2019 18.33 18.39 18.31 18.37 1,169,037
01/09/2019 18.27 18.38 18.22 18.37 965,547
01/08/2019 18.19 18.26 18.14 18.22 2,445,096
01/07/2019 18.12 18.2 18.08 18.17 1,855,962
01/04/2019 18.06 18.1 18.04 18.1 1,457,637
01/03/2019 18.02 18.0599 17.98 18.01 874,880
01/02/2019 17.94 18.01 17.88 17.98 1,492,960
12/31/2018 17.89 17.99 17.89 17.95 3,091,204
12/28/2018 17.84 17.93 17.82 17.84 3,506,470
12/27/2018 17.9 17.9299 17.76 17.82 3,457,271
12/26/2018 17.92 17.96 17.88 17.91 2,808,734
12/24/2018 17.89 17.95 17.83 17.9 845,863
12/21/2018 17.89 17.97 17.81 17.95 4,329,669
12/20/2018 18.01 18.09 17.87 17.88 3,385,974
12/19/2018 18.06 18.12 18 18.04 3,037,682
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio