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
17.120.00 (0.00%)
Al cierre: 04:00PM EST
17.08 -0.04 (-0.23%)
Fuera de horario: 04:05PM EST
Periodo de tiempo:
03 mar 2023 - 03 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 202417.1317.1517.0917.1217.122,114,700
29 feb 202417.1717.1717.0817.1217.123,027,200
28 feb 202417.1217.1817.1017.1317.13834,000
27 feb 202417.1717.1717.1317.1517.15763,100
26 feb 202417.1417.1817.1317.1617.16728,900
23 feb 202417.1217.1817.1017.1717.17929,500
22 feb 202417.0517.1117.0517.1017.101,174,300
21 feb 202417.0517.0817.0417.0717.07868,900
21 feb 20240.088 Dividendo
20 feb 202417.0917.1417.0817.0917.00915,300
16 feb 202417.0917.1117.0617.0816.991,064,600
15 feb 202417.0517.1417.0517.1117.021,073,800
14 feb 202417.0217.0717.0217.0516.961,202,100
13 feb 202417.0617.0816.9817.0216.931,334,600
12 feb 202417.1117.1417.0917.1217.031,656,700
09 feb 202417.0317.1117.0217.1017.01716,200
08 feb 202417.0117.0616.9817.0216.933,564,500
07 feb 202417.0017.0517.0017.0416.951,247,300
06 feb 202417.0017.0317.0017.0216.931,022,100
05 feb 202417.0817.1217.0017.0116.921,593,700
02 feb 202417.1117.1317.0617.1017.012,234,500
01 feb 202417.1317.1717.0917.1617.071,865,300
31 ene 202417.1217.1617.1117.1317.041,211,500
30 ene 202417.1417.1617.1217.1217.031,751,700
29 ene 202417.1017.1417.1017.1317.041,089,200
26 ene 202417.1017.1217.0717.0917.00854,200
25 ene 202417.0017.0616.9917.0616.97937,400
24 ene 202416.9916.9916.9416.9816.89873,800
23 ene 202416.8916.9616.8916.9616.872,449,200
23 ene 20240.071 Dividendo
22 ene 202416.9216.9816.9216.9716.811,202,600
19 ene 202416.8716.9516.8516.9216.761,426,900
18 ene 202416.8716.9016.8216.8516.692,107,800
17 ene 202416.8716.8816.8516.8516.69941,900
16 ene 202416.9316.9716.8816.8916.731,601,900
12 ene 202416.9516.9816.9216.9816.821,278,300
11 ene 202416.9516.9616.8916.9316.772,003,600
10 ene 202416.8416.9416.8416.9016.741,272,700
09 ene 202416.7816.8916.7816.8716.711,132,900
08 ene 202416.7316.8416.7316.8316.671,129,600
05 ene 202416.7416.8016.7416.7716.611,485,600
04 ene 202416.7616.7916.7416.7416.582,086,600
03 ene 202416.7616.8016.7516.7716.612,877,600
02 ene 202416.8616.8716.8216.8416.681,482,500
29 dic 202316.8916.8916.8416.8616.701,620,800
28 dic 202316.8716.9116.8516.8616.703,373,300
27 dic 202316.8516.8916.8316.8616.704,513,900
26 dic 202316.8316.8816.8216.8616.702,066,100
22 dic 202316.8716.8816.8516.8716.712,083,000
22 dic 20230.086 Dividendo
21 dic 202316.8916.9316.8816.9216.682,484,600
20 dic 202316.8416.9116.8416.8616.622,036,400
19 dic 202316.8016.8716.8016.8516.611,740,700
18 dic 202316.8316.8816.7616.7916.552,933,400
15 dic 202316.8416.8716.8016.8416.601,610,300
14 dic 202316.6916.8216.6916.8116.572,099,000
13 dic 202316.5516.6616.5316.6416.402,421,600
12 dic 202316.4616.5316.4616.5116.271,560,200
11 dic 202316.4616.5216.4616.4816.242,890,900
08 dic 202316.4616.5416.4616.5216.281,810,000
07 dic 202316.4916.5616.4816.5216.281,834,000
06 dic 202316.5016.5016.4616.4616.221,429,800
05 dic 202316.4416.4916.4316.4516.211,646,400
04 dic 202316.4516.4816.4116.4616.221,978,200
01 dic 202316.3716.4616.3516.4516.211,522,800
30 nov 202316.3416.3616.3016.3416.112,132,500
29 nov 202316.2216.3016.2216.2916.062,282,500
28 nov 202316.2016.2316.1616.2015.971,890,000
27 nov 202316.1716.1916.1416.1815.953,075,300
24 nov 202316.1716.1716.1116.1415.911,339,000
22 nov 202316.1316.1616.0916.1415.912,029,100
21 nov 202316.1516.1816.1016.1315.901,679,900
21 nov 20230.096 Dividendo
20 nov 202316.2316.2916.2116.2615.931,714,400
17 nov 202316.2216.2516.2016.2215.891,293,700
16 nov 202316.1916.2616.1916.2215.891,978,400
15 nov 202316.1916.2516.1716.2115.881,943,200
14 nov 202316.2516.3116.1916.2015.871,820,600
13 nov 202316.0316.1316.0116.0815.761,863,700
10 nov 202316.0016.0515.9916.0315.711,407,600
09 nov 202315.9816.0215.9215.9415.621,787,200
08 nov 202316.0016.0315.9815.9915.671,461,400
07 nov 202315.9616.0315.9615.9615.642,405,700
06 nov 202316.0516.0616.0016.0015.683,051,400
03 nov 202316.0316.1215.9616.0415.722,739,100
02 nov 202315.7715.9515.7715.8815.562,790,200
01 nov 202315.5615.7015.5515.6915.371,687,100
31 oct 202315.5315.5815.5115.5515.241,352,400
30 oct 202315.4715.5215.4615.5015.191,202,200
27 oct 202315.5015.5415.4615.4615.152,821,000
26 oct 202315.4915.5215.4815.4915.181,479,100
25 oct 202315.5415.5815.5115.5115.201,471,700
24 oct 202315.5015.6115.5015.5915.281,300,400
24 oct 20230.06 Dividendo
23 oct 202315.5615.5815.5215.5715.201,432,700
20 oct 202315.5215.5815.5015.5615.192,229,700
19 oct 202315.5815.6215.5315.5315.162,427,300
18 oct 202315.5915.6715.5815.6215.252,311,400
17 oct 202315.6615.7115.6515.7015.321,640,500
16 oct 202315.7415.7615.6915.7315.351,770,100
*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...