U.S. markets closed

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.14-0.09 (-0.49%)
Al cierre: 04:00PM EST
18.50 +0.36 (+1.98%)
Fuera de horario: 06:53PM EST
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202318.2018.2018.1118.1418.142,942,800
02 feb 202318.2518.2918.2118.2318.233,598,000
01 feb 202318.0818.2918.0318.2018.205,145,200
31 ene 202317.9918.0617.9718.0618.061,778,400
30 ene 202317.9918.0417.9517.9517.953,113,000
27 ene 202318.0118.0518.0018.0418.042,194,300
26 ene 202317.9518.0417.9418.0218.024,213,500
25 ene 202317.9217.9517.8917.9417.942,293,100
24 ene 202317.8617.9517.8517.9317.933,938,800
23 ene 202317.8517.9417.8517.9317.932,241,100
20 ene 202317.8717.8717.8317.8717.872,311,600
19 ene 202317.8817.8817.8017.8517.852,396,300
18 ene 202317.8917.9417.8617.8817.882,306,900
17 ene 202317.7017.8217.7017.8117.813,746,300
13 ene 202317.6117.7417.6117.7417.741,875,200
12 ene 202317.5817.6417.5417.6217.622,420,900
11 ene 202317.4317.5417.4317.5217.522,094,300
10 ene 202317.3817.4117.3317.4017.401,722,300
09 ene 202317.3117.3917.3017.3717.371,616,200
06 ene 202317.2217.3617.1917.2817.283,883,400
05 ene 202317.1217.2117.0717.1917.192,183,300
04 ene 202316.9717.1516.9717.1317.132,737,800
03 ene 202316.8316.9416.8316.9116.912,356,300
30 dic 202216.8216.8216.7516.8016.804,535,500
29 dic 202216.7816.8616.7816.8216.824,885,000
28 dic 202216.8216.8416.7216.7416.744,690,300
27 dic 202216.8716.8916.7916.8016.804,288,800
23 dic 202216.9016.9316.8516.8916.892,580,700
23 dic 20220.093 Dividendo
22 dic 202217.0417.0616.9416.9916.903,676,800
21 dic 202217.0317.0917.0017.0416.955,498,100
20 dic 202217.0217.0517.0017.0316.944,279,100
19 dic 202217.0717.1017.0017.1017.014,654,900
16 dic 202217.1017.1417.0217.0917.003,431,100
15 dic 202217.2017.2017.1217.1317.043,417,000
14 dic 202217.1417.2017.0717.1617.074,475,100
13 dic 202217.1117.3117.1117.1517.064,698,600
12 dic 202217.0217.0616.9717.0316.944,877,700
09 dic 202217.0617.1016.9817.0016.914,290,300
08 dic 202217.1017.1117.0317.0616.972,664,800
07 dic 202217.0417.1017.0217.0416.954,380,000
06 dic 202217.0817.1116.9817.0116.925,093,200
05 dic 202217.1217.1217.0017.0216.932,612,000
02 dic 202217.0017.0917.0017.0816.992,318,800
01 dic 202217.0017.1016.9817.0816.992,842,200
30 nov 202216.8416.9716.8016.9516.862,211,800
29 nov 202216.8716.9116.8316.8316.742,413,500
28 nov 202216.9216.9916.8516.8816.793,457,700
25 nov 202216.9217.0016.9216.9916.90830,500
23 nov 202216.8816.9616.8816.9616.871,783,700
22 nov 202216.8716.9416.8716.9116.822,413,500
22 nov 20220.091 Dividendo
21 nov 202216.9316.9816.9316.9716.793,002,700
18 nov 202216.9116.9616.9016.9616.782,504,000
17 nov 202216.9116.9416.8716.9116.732,562,100
16 nov 202216.9316.9816.9316.9416.761,833,000
15 nov 202216.8517.0016.8516.9816.803,045,900
14 nov 202216.9617.0016.7716.7916.613,343,300
11 nov 202216.9817.0416.9316.9916.813,244,200
10 nov 202216.5417.0816.5416.9516.775,584,000
09 nov 202216.5016.5316.4316.4716.293,773,500
08 nov 202216.4716.5516.4516.5216.344,271,200
07 nov 202216.4216.4516.4016.4516.272,531,900
04 nov 202216.4316.4816.4016.4516.271,607,600
03 nov 202216.4316.4516.3216.4216.242,931,600
02 nov 202216.5316.6416.4716.4816.302,555,400
01 nov 202216.5516.5816.5116.5116.332,785,900
31 oct 202216.5516.5516.4916.5116.332,119,300
28 oct 202216.5016.5616.4916.5516.373,946,700
27 oct 202216.5116.5516.4816.5016.322,653,100
26 oct 202216.4416.5216.4216.4516.273,693,700
25 oct 202216.3416.4916.3416.4816.303,585,300
24 oct 202216.2916.3416.2616.2916.112,769,800
21 oct 202216.3216.3316.2516.2916.113,261,300
21 oct 20220.072 Dividendo
20 oct 202216.4616.5216.4116.4116.163,440,300
19 oct 202216.5016.5216.4416.4816.232,014,400
18 oct 202216.5516.5716.4916.5216.272,549,600
17 oct 202216.4916.5816.4816.5016.252,221,200
14 oct 202216.5016.5216.4316.4516.202,037,900
13 oct 202216.4416.4716.3616.4416.194,744,700
12 oct 202216.5816.6016.4716.5216.272,265,900
11 oct 202216.6616.6616.5516.5616.312,658,600
10 oct 202216.7516.7716.6416.6816.432,189,700
07 oct 202216.7816.7916.6916.7216.471,980,900
06 oct 202216.8116.8616.7916.8016.551,470,500
05 oct 202216.8116.8416.7716.8216.571,411,800
04 oct 202216.8016.8916.8016.8616.602,693,500
03 oct 202216.6616.8116.6616.7216.472,364,200
30 sept 202216.7216.7716.6816.7016.451,932,100
29 sept 202216.8016.8316.6316.6616.414,053,400
28 sept 202216.8116.8916.8016.8616.602,811,200
27 sept 202216.9316.9416.8316.8716.612,718,500
26 sept 202217.0117.0716.9316.9316.673,553,200
23 sept 202217.1617.1817.0317.0716.813,110,700
23 sept 20220.084 Dividendo
22 sept 202217.3317.3417.2617.3016.962,947,000
21 sept 202217.3517.4217.3117.3216.972,197,200
20 sept 202217.3817.3917.3217.3416.991,964,800
19 sept 202217.4317.4717.4017.4317.081,925,900
*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...