FPE - First Trust Preferred Securities and Income ETF

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 202315.9916.0815.9316.0816.082,161,800
01 jun 202315.8815.9715.8615.9415.941,457,400
31 may 202315.8515.8815.8115.8315.831,123,000
30 may 202315.8115.8515.7815.8515.852,095,000
26 may 202315.7415.7715.7115.7515.751,054,200
25 may 202315.7215.7315.6815.7015.701,141,500
24 may 202315.7215.7415.6615.6915.691,548,800
23 may 202315.7015.7715.7015.7515.751,522,900
23 may 20230.104 Dividendo
22 may 202315.8415.8615.7815.8515.752,128,200
19 may 202315.8115.8315.7615.7615.662,382,200
18 may 202315.7515.8115.7315.7815.682,330,600
17 may 202315.6315.7315.6315.7315.631,884,200
16 may 202315.6415.6715.5715.5815.481,674,800
15 may 202315.6315.7115.6315.6815.581,415,000
12 may 202315.6215.6515.5815.6215.521,415,100
11 may 202315.6315.6815.6015.6315.531,408,700
10 may 202315.6015.6915.5915.6715.571,317,800
09 may 202315.5715.6515.5615.6315.532,845,700
08 may 202315.5815.6515.5815.6115.511,342,200
05 may 202315.5815.6615.5815.6515.551,964,000
04 may 202315.6715.6815.4515.5415.443,797,000
03 may 202315.8615.8915.7015.7015.601,462,000
02 may 202315.8715.8915.7715.8415.743,973,400
01 may 202315.9516.0015.8815.8815.782,262,700
28 abr 202315.9616.0015.9415.9915.891,290,000
27 abr 202315.8415.9515.8415.9415.841,940,300
26 abr 202315.8715.9415.8515.8615.761,307,300
25 abr 202315.9816.0415.8815.9015.801,836,300
24 abr 202315.9916.0615.9716.0615.951,283,800
21 abr 202316.0616.0715.9616.0015.901,491,800
21 abr 20230.069 Dividendo
20 abr 202316.0716.0916.0416.0615.891,833,200
19 abr 202316.1516.1616.0716.1015.932,667,500
18 abr 202316.1316.1716.1216.1415.972,267,600
17 abr 202316.1316.1616.0816.1415.972,920,900
14 abr 202316.0816.1116.0516.1115.941,427,900
13 abr 202316.0316.1216.0116.0815.912,007,800
12 abr 202316.0816.1216.0416.0415.871,972,100
11 abr 202316.0616.0715.9816.0415.871,931,700
10 abr 202315.9016.0215.9016.0115.841,364,500
06 abr 202315.9316.0115.9115.9615.791,604,200
05 abr 202315.9515.9615.9115.9415.771,679,700
04 abr 202316.1116.1215.9415.9515.781,774,500
03 abr 202316.0116.0515.9416.0515.882,468,800
31 mar 202315.9115.9715.8715.9615.793,433,300
30 mar 202315.7515.8315.7515.8115.641,817,600
29 mar 202315.4715.6815.4715.6815.512,603,000
28 mar 202315.3615.4615.3615.4515.282,760,100
27 mar 202315.4115.4715.3515.4515.282,494,900
24 mar 202315.3215.5215.2315.3415.174,107,100
24 mar 20230.099 Dividendo
23 mar 202315.7215.7815.4615.5715.302,105,100
22 mar 202315.8115.8115.6815.7115.441,603,600
21 mar 202315.5415.7915.5415.7515.482,756,300
20 mar 202315.7515.7615.4215.4315.174,766,700
17 mar 202316.1016.1815.9015.9915.722,212,700
16 mar 202316.0216.2516.0116.2515.978,490,300
15 mar 202316.2616.3416.0116.1215.845,242,000
14 mar 202316.5016.7516.4516.6216.343,913,600
13 mar 202316.7916.7916.1416.2615.987,455,300
10 mar 202317.3017.3016.8616.9016.614,974,200
09 mar 202317.5417.5617.2817.3117.011,998,700
08 mar 202317.5517.5717.5217.5317.231,572,800
07 mar 202317.5917.6217.5217.5417.241,798,100
06 mar 202317.6317.6617.5917.6317.331,134,700
03 mar 202317.5617.6717.5417.6617.361,794,400
02 mar 202317.5517.5717.5017.5617.261,500,900
01 mar 202317.6117.6117.5217.5817.281,871,600
28 feb 202317.6117.6217.5617.6117.311,541,800
27 feb 202317.6117.6517.6017.6317.331,332,300
24 feb 202317.6017.6217.5417.5817.281,453,500
23 feb 202317.5917.6517.5817.6417.341,036,500
22 feb 202317.4717.5917.4717.5517.252,180,600
22 feb 20230.091 Dividendo
21 feb 202317.7417.7417.5417.5417.152,878,200
17 feb 202317.8117.8317.7717.8317.431,839,200
16 feb 202317.8617.8817.8017.8317.432,943,000
15 feb 202317.8917.9117.8617.8917.491,395,900
14 feb 202317.9117.9717.8917.9517.551,700,900
13 feb 202317.8917.9517.8917.9417.541,732,700
10 feb 202317.9217.9417.8817.9117.511,974,200
09 feb 202318.0418.0717.9717.9817.581,313,800
08 feb 202317.9918.0117.9617.9917.592,054,500
07 feb 202318.0118.0817.9718.0317.632,728,000
06 feb 202318.0918.1017.9318.0117.613,953,200
03 feb 202318.2018.2018.1118.1417.742,942,800
02 feb 202318.2518.2918.2118.2317.823,598,000
01 feb 202318.0818.2918.0318.2017.805,145,200
31 ene 202317.9918.0617.9718.0617.661,778,400
30 ene 202317.9918.0417.9517.9517.553,113,000
27 ene 202318.0118.0518.0018.0417.642,194,300
26 ene 202317.9518.0417.9418.0217.624,213,500
25 ene 202317.9217.9517.8917.9417.542,293,100
24 ene 202317.8617.9517.8517.9317.533,938,800
24 ene 20230.072 Dividendo
23 ene 202317.8517.9417.8517.9317.462,241,100
20 ene 202317.8717.8717.8317.8717.402,311,600
19 ene 202317.8817.8817.8017.8517.382,396,300
18 ene 202317.8917.9417.8617.8817.412,306,900
*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...