Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

FPE

Preferred Securities and Income ETF FT

$19.10 0.01 (0.05%)
16:10 EDT FPE Stock Quote Delayed 15 Minutes
  • FPE Stock Chart
  • Historical FPE Prices
Dividend & Yield:       1.08 (5.67%)
P/E:       -
Market Cap:       3.24B
EPS:       -
Volume:       1.20M
Day's Range:       19.06 - 19.10
52wk Range:       17.76 - 19.32
Previous Close:       19.10
Historical Data for FPE
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 19.09 19.10 19.06 1,197,500 19.10 -0.01   -0.05%
05/23/19 19.16 19.16 19.09 868,396 19.11 -0.05   -0.26%
05/22/19 19.15 19.16 19.13 811,490 19.16 0.01   0.05%
05/21/19 19.16 19.17 19.14 938,724 19.15 -0.10   -0.52%
05/20/19 19.24 19.27 19.23 564,106 19.25 0.01   0.05%
05/17/19 19.22 19.29 19.22 868,300 19.24 0.00   0.00%
05/16/19 19.23 19.25 19.22 644,812 19.24 0.01   0.05%
05/15/19 19.18 19.24 19.18 730,875 19.23 0.02   0.10%
05/14/19 19.18 19.22 19.18 683,516 19.21 0.01   0.05%
05/13/19 19.13 19.20 19.13 1,138,361 19.20 0.02   0.10%
05/10/19 19.18 19.20 19.14 1,031,800 19.18 -0.02   -0.10%
05/09/19 19.20 19.20 19.16 490,786 19.20 -0.03   -0.16%
05/08/19 19.22 19.26 19.21 484,238 19.23 0.02   0.10%
05/07/19 19.25 19.28 19.20 1,595,913 19.21 -0.08   -0.41%
05/06/19 19.23 19.29 19.23 765,564 19.29 0.00   0.00%
05/03/19 19.28 19.31 19.28 876,500 19.29 0.02   0.10%
05/02/19 19.27 19.28 19.24 1,135,407 19.27 -0.01   -0.05%
05/01/19 19.26 19.30 19.26 969,032 19.28 0.02   0.10%
04/30/19 19.23 19.27 19.22 828,565 19.26 0.03   0.16%
04/29/19 19.20 19.23 19.20 716,547 19.23 0.02   0.10%
04/26/19 19.19 19.22 19.19 656,200 19.21 0.01   0.05%
04/25/19 19.21 19.23 19.19 797,101 19.20 -0.03   -0.16%
04/24/19 19.19 19.24 19.19 782,682 19.23 0.02   0.10%
04/23/19 19.20 19.22 19.19 1,054,823 19.21 -0.07   -0.36%
04/22/19 19.27 19.29 19.25 941,424 19.28 0.01   0.05%
04/18/19 19.27 19.29 19.25 3,914,500 19.27 0.01   0.05%
04/17/19 19.25 19.28 19.23 852,888 19.26 0.03   0.16%
04/16/19 19.24 19.25 19.20 1,054,177 19.23 -0.02   -0.10%
04/15/19 19.22 19.25 19.21 578,471 19.25 0.02   0.10%
04/12/19 19.22 19.24 19.21 550,300 19.23 0.03   0.16%
04/11/19 19.18 19.23 19.18 845,115 19.20 0.00   0.00%
04/10/19 19.14 19.20 19.13 789,345 19.20 0.06   0.31%
04/09/19 19.14 19.16 19.13 601,759 19.14 -0.02   -0.10%
04/08/19 19.13 19.19 19.13 719,693 19.16 0.02   0.10%
04/05/19 19.15 19.17 19.12 2,601,800 19.14 -0.01   -0.05%
04/04/19 19.12 19.16 19.10 647,523 19.15 0.03   0.16%
04/03/19 19.10 19.13 19.10 1,004,248 19.12 0.00   0.00%
04/02/19 19.06 19.12 19.05 787,216 19.12 0.06   0.31%
04/01/19 19.09 19.11 19.02 2,641,182 19.06 0.00   0.00%
03/29/19 19.01 19.06 18.99 642,400 19.06 0.07   0.37%
03/28/19 18.97 19.01 18.97 595,870 18.99 0.01   0.05%
03/27/19 18.95 19.00 18.95 624,787 18.98 0.03   0.16%
03/26/19 18.93 18.98 18.92 721,693 18.95 0.02   0.11%
03/25/19 18.96 18.97 18.90 648,335 18.93 -0.04   -0.21%
03/22/19 18.93 18.97 18.93 575,100 18.97 0.01   0.05%
03/21/19 18.98 18.98 18.93 1,034,019 18.96 -0.10   -0.52%
03/20/19 19.06 19.08 19.03 774,097 19.06 0.00   0.00%
03/19/19 19.09 19.10 19.06 1,103,815 19.06 -0.03   -0.16%
03/18/19 19.08 19.10 19.06 821,652 19.09 0.02   0.10%
03/15/19 19.06 19.08 19.04 671,300 19.07 0.04   0.21%
03/14/19 19.02 19.06 19.00 766,895 19.03 0.00   0.00%
03/13/19 18.96 19.04 18.94 600,625 19.03 0.07   0.37%
03/12/19 18.95 18.96 18.93 532,142 18.96 -0.01   -0.05%
03/11/19 18.93 18.97 18.90 726,999 18.97 0.04   0.21%
03/08/19 18.88 18.94 18.87 374,900 18.93 0.05   0.26%
03/07/19 18.94 18.95 18.87 887,582 18.88 -0.08   -0.42%
03/06/19 18.93 18.97 18.93 1,075,893 18.96 0.01   0.05%
03/05/19 18.95 18.95 18.92 628,516 18.95 0.00   0.00%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?