First Trust Preferred Sec & Inc ETF (FPE)
17.97
+0.10
(+0.56%)
USD |
NYSEARCA |
Nov 04, 13:30
FPE Price: 17.97 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 17.93 | 17.95 | 17.87 | 17.87 | 952934.0 |
| Oct 31, 2024 | 17.91 | 17.92 | 17.87 | 17.89 | 1.455M |
| Oct 30, 2024 | 17.95 | 17.97 | 17.91 | 17.92 | 737529.0 |
| Oct 29, 2024 | 17.97 | 17.97 | 17.91 | 17.93 | 1.211M |
| Oct 28, 2024 | 17.99 | 18.00 | 17.97 | 17.98 | 1.027M |
| Oct 25, 2024 | 18.02 | 18.04 | 18.00 | 18.00 | 830593.0 |
| Oct 24, 2024 | 18.01 | 18.01 | 17.96 | 18.00 | 1.547M |
| Oct 23, 2024 | 18.04 | 18.04 | 17.95 | 17.97 | 1.265M |
| Oct 22, 2024 | 18.05 | 18.07 | 18.02 | 18.07 | 1.511M |
| Oct 21, 2024 | 18.17 | 18.18 | 18.12 | 18.12 | 918016.0 |
| Oct 18, 2024 | 18.18 | 18.19 | 18.17 | 18.18 | 822760.0 |
| Oct 17, 2024 | 18.18 | 18.18 | 18.16 | 18.16 | 1.021M |
| Oct 16, 2024 | 18.16 | 18.18 | 18.15 | 18.17 | 1.111M |
| Oct 15, 2024 | 18.16 | 18.16 | 18.13 | 18.16 | 1.287M |
| Oct 14, 2024 | 18.13 | 18.13 | 18.11 | 18.13 | 684629.0 |
| Oct 11, 2024 | 18.11 | 18.13 | 18.09 | 18.13 | 676862.0 |
| Oct 10, 2024 | 18.09 | 18.10 | 18.07 | 18.10 | 1.287M |
| Oct 09, 2024 | 18.10 | 18.11 | 18.08 | 18.09 | 920478.0 |
| Oct 08, 2024 | 18.07 | 18.11 | 18.06 | 18.11 | 1.357M |
| Oct 07, 2024 | 18.11 | 18.11 | 18.06 | 18.08 | 1.533M |
| Oct 04, 2024 | 18.16 | 18.16 | 18.11 | 18.13 | 1.524M |
| Oct 03, 2024 | 18.16 | 18.18 | 18.12 | 18.17 | 1.817M |
| Oct 02, 2024 | 18.11 | 18.16 | 18.10 | 18.15 | 694788.0 |
| Oct 01, 2024 | 18.08 | 18.14 | 18.06 | 18.10 | 1.923M |
| Sep 30, 2024 | 18.10 | 18.14 | 18.06 | 18.10 | 997366.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.60
Minimum
Mar 18 2020
20.75
Maximum
Sep 22 2021
18.32
Average
18.09
Median
Apr 17 2020