U.S. markets open in 8 hours 12 minutes

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.93-0.14 (-0.82%)
Al cierre: 04:00PM EDT
17.30 +0.37 (+2.19%)
Fuera de horario: 06:34PM EDT
Periodo de tiempo:
27 sept 2021 - 27 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202217.0117.0716.9316.9316.933,553,200
23 sept 202217.1617.1817.0317.0717.073,110,700
23 sept 20220.084 Dividendo
22 sept 202217.3317.3417.2617.3017.222,947,000
21 sept 202217.3517.4217.3117.3217.242,197,200
20 sept 202217.3817.3917.3217.3417.261,964,800
19 sept 202217.4317.4717.4017.4317.351,925,900
16 sept 202217.4217.4617.3917.4617.381,587,900
15 sept 202217.5517.5717.4517.4717.393,654,600
14 sept 202217.5517.5817.5017.5317.441,534,400
13 sept 202217.6317.6417.5017.5217.432,574,900
12 sept 202217.6717.7217.6717.7017.611,580,600
09 sept 202217.5717.6417.5717.6317.541,474,900
08 sept 202217.5517.6317.5317.5517.462,337,500
07 sept 202217.4817.5717.4817.5617.472,323,600
06 sept 202217.5417.5617.4717.4817.401,219,800
02 sept 202217.5817.6517.5617.5617.471,720,300
01 sept 202217.5817.6017.5017.5617.472,789,900
31 ago 202217.7317.7317.6217.6317.542,496,900
30 ago 202217.7217.7417.6517.7017.616,335,800
29 ago 202217.7317.7717.7117.7217.631,563,900
26 ago 202217.8317.8617.7217.7317.641,239,500
25 ago 202217.7417.8617.7217.8517.761,015,100
24 ago 202217.7017.7517.6717.7217.631,878,000
23 ago 202217.7017.7617.6117.6917.601,871,500
23 ago 20220.085 Dividendo
22 ago 202217.9917.9917.8017.8217.652,036,700
19 ago 202218.1418.1418.0018.0417.872,007,300
18 ago 202218.1318.1918.1118.1617.991,425,200
17 ago 202218.2518.2518.1118.1417.972,187,100
16 ago 202218.2818.2918.2218.2818.101,653,900
15 ago 202218.3018.3318.2718.3218.142,197,200
12 ago 202218.2218.2818.2018.2718.092,745,500
11 ago 202218.2118.2418.1818.1918.021,058,800
10 ago 202218.1918.2518.1918.2018.031,668,100
09 ago 202218.1518.1618.0818.1317.961,775,800
08 ago 202218.1818.2118.1418.1617.991,345,200
05 ago 202218.2618.2718.1218.1617.991,960,500
04 ago 202218.2418.3218.2218.3118.132,572,200
03 ago 202218.1118.2418.1118.2318.051,697,300
02 ago 202218.0718.1318.0118.0817.911,692,300
01 ago 202218.0418.0818.0018.0717.901,828,900
29 jul 202217.9818.0417.9518.0317.861,756,900
28 jul 202217.9017.9517.8617.9117.742,148,700
27 jul 202217.7517.8917.7417.8717.701,497,100
26 jul 202217.7717.8017.6917.7117.542,616,500
25 jul 202217.7917.8017.7517.7717.602,584,600
22 jul 202217.7117.7517.6817.7417.571,562,400
21 jul 202217.5817.6817.5717.6617.491,759,500
21 jul 20220.067 Dividendo
20 jul 202217.5417.6417.5417.6317.392,011,900
19 jul 202217.4517.5517.4517.5517.321,160,300
18 jul 202217.4917.5017.4117.4117.181,571,100
15 jul 202217.3517.5117.3417.5017.273,045,600
14 jul 202217.3317.3617.2917.3517.121,620,400
13 jul 202217.3217.4317.3117.3817.152,818,900
12 jul 202217.3717.4817.3717.4017.172,165,200
11 jul 202217.3817.4117.3617.3717.14999,900
08 jul 202217.2717.4317.2717.4117.181,499,200
07 jul 202217.2717.3117.2317.2417.012,332,400
06 jul 202217.2517.3017.1917.2317.002,129,400
05 jul 202217.2517.3017.1817.2617.031,587,100
01 jul 202217.2517.3017.2217.2517.021,858,300
30 jun 202217.2217.3117.1817.2317.001,637,000
29 jun 202217.2517.2717.2117.2417.011,540,700
28 jun 202217.3017.3517.2317.2317.001,580,600
27 jun 202217.3117.3317.2717.2817.051,416,700
24 jun 202217.2717.3717.2717.3417.113,401,400
24 jun 20220.086 Dividendo
23 jun 202217.3617.4017.3117.3717.053,188,000
22 jun 202217.3317.4117.3317.3517.032,076,100
21 jun 202217.3417.4217.2317.3317.017,236,800
17 jun 202217.3217.3617.2917.3016.982,933,500
16 jun 202217.4317.4517.3417.3717.053,116,300
15 jun 202217.4617.6017.4517.5217.202,213,600
14 jun 202217.4317.5317.3617.3717.053,703,100
13 jun 202217.6317.6417.4417.4817.164,155,000
10 jun 202217.9617.9617.7617.8217.493,575,300
09 jun 202218.1018.1318.0118.0217.692,673,600
08 jun 202218.1318.1618.1118.1217.791,641,600
07 jun 202218.1118.1618.1018.1417.812,389,600
06 jun 202218.1918.1918.1118.1217.791,361,200
03 jun 202218.1618.1818.1418.1617.831,798,600
02 jun 202218.2018.2318.1718.1917.862,045,200
01 jun 202218.2018.2418.1618.2217.891,937,000
31 may 202218.2218.2218.1618.1917.862,797,600
27 may 202218.0718.2018.0718.1917.864,245,300
26 may 202217.9018.0717.8918.0417.712,487,900
25 may 202217.7217.8517.7217.8417.512,459,600
24 may 202217.6917.7417.6717.7317.412,449,100
24 may 20220.085 Dividendo
23 may 202217.7917.8317.7817.8017.392,360,400
20 may 202217.8517.8717.7417.7917.383,029,300
19 may 202217.8017.8517.7917.8217.413,690,000
18 may 202217.8917.9117.8017.8317.422,369,800
17 may 202217.9217.9717.9117.9317.522,017,900
16 may 202217.8917.9417.8717.9117.502,701,100
13 may 202217.8717.9117.8417.8917.482,937,500
12 may 202217.8617.9517.8517.8517.443,056,400
11 may 202217.8817.9517.8617.8817.472,691,100
*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...