Correo

FPE - First Trust Preferred Securities and Income ETF

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	15.99	16.08	15.93	16.08	16.08	2,161,800
01 jun 2023	15.88	15.97	15.86	15.94	15.94	1,457,400
31 may 2023	15.85	15.88	15.81	15.83	15.83	1,123,000
30 may 2023	15.81	15.85	15.78	15.85	15.85	2,095,000
26 may 2023	15.74	15.77	15.71	15.75	15.75	1,054,200
25 may 2023	15.72	15.73	15.68	15.70	15.70	1,141,500
24 may 2023	15.72	15.74	15.66	15.69	15.69	1,548,800
23 may 2023	15.70	15.77	15.70	15.75	15.75	1,522,900
23 may 2023	0.104 Dividendo
22 may 2023	15.84	15.86	15.78	15.85	15.75	2,128,200
19 may 2023	15.81	15.83	15.76	15.76	15.66	2,382,200
18 may 2023	15.75	15.81	15.73	15.78	15.68	2,330,600
17 may 2023	15.63	15.73	15.63	15.73	15.63	1,884,200
16 may 2023	15.64	15.67	15.57	15.58	15.48	1,674,800
15 may 2023	15.63	15.71	15.63	15.68	15.58	1,415,000
12 may 2023	15.62	15.65	15.58	15.62	15.52	1,415,100
11 may 2023	15.63	15.68	15.60	15.63	15.53	1,408,700
10 may 2023	15.60	15.69	15.59	15.67	15.57	1,317,800
09 may 2023	15.57	15.65	15.56	15.63	15.53	2,845,700
08 may 2023	15.58	15.65	15.58	15.61	15.51	1,342,200
05 may 2023	15.58	15.66	15.58	15.65	15.55	1,964,000
04 may 2023	15.67	15.68	15.45	15.54	15.44	3,797,000
03 may 2023	15.86	15.89	15.70	15.70	15.60	1,462,000
02 may 2023	15.87	15.89	15.77	15.84	15.74	3,973,400
01 may 2023	15.95	16.00	15.88	15.88	15.78	2,262,700
28 abr 2023	15.96	16.00	15.94	15.99	15.89	1,290,000
27 abr 2023	15.84	15.95	15.84	15.94	15.84	1,940,300
26 abr 2023	15.87	15.94	15.85	15.86	15.76	1,307,300
25 abr 2023	15.98	16.04	15.88	15.90	15.80	1,836,300
24 abr 2023	15.99	16.06	15.97	16.06	15.95	1,283,800
21 abr 2023	16.06	16.07	15.96	16.00	15.90	1,491,800
21 abr 2023	0.069 Dividendo
20 abr 2023	16.07	16.09	16.04	16.06	15.89	1,833,200
19 abr 2023	16.15	16.16	16.07	16.10	15.93	2,667,500
18 abr 2023	16.13	16.17	16.12	16.14	15.97	2,267,600
17 abr 2023	16.13	16.16	16.08	16.14	15.97	2,920,900
14 abr 2023	16.08	16.11	16.05	16.11	15.94	1,427,900
13 abr 2023	16.03	16.12	16.01	16.08	15.91	2,007,800
12 abr 2023	16.08	16.12	16.04	16.04	15.87	1,972,100
11 abr 2023	16.06	16.07	15.98	16.04	15.87	1,931,700
10 abr 2023	15.90	16.02	15.90	16.01	15.84	1,364,500
06 abr 2023	15.93	16.01	15.91	15.96	15.79	1,604,200
05 abr 2023	15.95	15.96	15.91	15.94	15.77	1,679,700
04 abr 2023	16.11	16.12	15.94	15.95	15.78	1,774,500
03 abr 2023	16.01	16.05	15.94	16.05	15.88	2,468,800
31 mar 2023	15.91	15.97	15.87	15.96	15.79	3,433,300
30 mar 2023	15.75	15.83	15.75	15.81	15.64	1,817,600
29 mar 2023	15.47	15.68	15.47	15.68	15.51	2,603,000
28 mar 2023	15.36	15.46	15.36	15.45	15.28	2,760,100
27 mar 2023	15.41	15.47	15.35	15.45	15.28	2,494,900
24 mar 2023	15.32	15.52	15.23	15.34	15.17	4,107,100
24 mar 2023	0.099 Dividendo
23 mar 2023	15.72	15.78	15.46	15.57	15.30	2,105,100
22 mar 2023	15.81	15.81	15.68	15.71	15.44	1,603,600
21 mar 2023	15.54	15.79	15.54	15.75	15.48	2,756,300
20 mar 2023	15.75	15.76	15.42	15.43	15.17	4,766,700
17 mar 2023	16.10	16.18	15.90	15.99	15.72	2,212,700
16 mar 2023	16.02	16.25	16.01	16.25	15.97	8,490,300
15 mar 2023	16.26	16.34	16.01	16.12	15.84	5,242,000
14 mar 2023	16.50	16.75	16.45	16.62	16.34	3,913,600
13 mar 2023	16.79	16.79	16.14	16.26	15.98	7,455,300
10 mar 2023	17.30	17.30	16.86	16.90	16.61	4,974,200
09 mar 2023	17.54	17.56	17.28	17.31	17.01	1,998,700
08 mar 2023	17.55	17.57	17.52	17.53	17.23	1,572,800
07 mar 2023	17.59	17.62	17.52	17.54	17.24	1,798,100
06 mar 2023	17.63	17.66	17.59	17.63	17.33	1,134,700
03 mar 2023	17.56	17.67	17.54	17.66	17.36	1,794,400
02 mar 2023	17.55	17.57	17.50	17.56	17.26	1,500,900
01 mar 2023	17.61	17.61	17.52	17.58	17.28	1,871,600
28 feb 2023	17.61	17.62	17.56	17.61	17.31	1,541,800
27 feb 2023	17.61	17.65	17.60	17.63	17.33	1,332,300
24 feb 2023	17.60	17.62	17.54	17.58	17.28	1,453,500
23 feb 2023	17.59	17.65	17.58	17.64	17.34	1,036,500
22 feb 2023	17.47	17.59	17.47	17.55	17.25	2,180,600
22 feb 2023	0.091 Dividendo
21 feb 2023	17.74	17.74	17.54	17.54	17.15	2,878,200
17 feb 2023	17.81	17.83	17.77	17.83	17.43	1,839,200
16 feb 2023	17.86	17.88	17.80	17.83	17.43	2,943,000
15 feb 2023	17.89	17.91	17.86	17.89	17.49	1,395,900
14 feb 2023	17.91	17.97	17.89	17.95	17.55	1,700,900
13 feb 2023	17.89	17.95	17.89	17.94	17.54	1,732,700
10 feb 2023	17.92	17.94	17.88	17.91	17.51	1,974,200
09 feb 2023	18.04	18.07	17.97	17.98	17.58	1,313,800
08 feb 2023	17.99	18.01	17.96	17.99	17.59	2,054,500
07 feb 2023	18.01	18.08	17.97	18.03	17.63	2,728,000
06 feb 2023	18.09	18.10	17.93	18.01	17.61	3,953,200
03 feb 2023	18.20	18.20	18.11	18.14	17.74	2,942,800
02 feb 2023	18.25	18.29	18.21	18.23	17.82	3,598,000
01 feb 2023	18.08	18.29	18.03	18.20	17.80	5,145,200
31 ene 2023	17.99	18.06	17.97	18.06	17.66	1,778,400
30 ene 2023	17.99	18.04	17.95	17.95	17.55	3,113,000
27 ene 2023	18.01	18.05	18.00	18.04	17.64	2,194,300
26 ene 2023	17.95	18.04	17.94	18.02	17.62	4,213,500
25 ene 2023	17.92	17.95	17.89	17.94	17.54	2,293,100
24 ene 2023	17.86	17.95	17.85	17.93	17.53	3,938,800
24 ene 2023	0.072 Dividendo
23 ene 2023	17.85	17.94	17.85	17.93	17.46	2,241,100
20 ene 2023	17.87	17.87	17.83	17.87	17.40	2,311,600
19 ene 2023	17.88	17.88	17.80	17.85	17.38	2,396,300
18 ene 2023	17.89	17.94	17.86	17.88	17.41	2,306,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...