Preferred Securities and Income ETF FT (NY: FPE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.62	15.65	15.61	15.62	521,078	-0.02(-0.15%)
Nov 27, 2019	15.64	15.66	15.60	15.64	1,845,921	+0.01(+0.05%)
Nov 26, 2019	15.63	15.63	15.62	15.63	1,503,796	+0.02(+0.10%)
Nov 25, 2019	15.61	15.63	15.60	15.62	1,614,280	+0.01(+0.05%)
Nov 22, 2019	15.59	15.62	15.59	15.61	1,827,084	+0.01(+0.05%)
Nov 21, 2019	15.60	15.60	15.59	15.60	1,258,356	+0.01(+0.06%)
Nov 20, 2019	15.58	15.60	15.57	15.59	1,655,208	+0.02(+0.15%)
Nov 19, 2019	15.59	15.60	15.53	15.57	2,985,369	-0.01(-0.05%)
Nov 18, 2019	15.59	15.59	15.57	15.58	1,546,214	-0.01(-0.05%)
Nov 15, 2019	15.59	15.60	15.59	15.59	1,328,701	+0.01(+0.05%)
Nov 14, 2019	15.60	15.61	15.58	15.58	2,005,778	-0.02(-0.10%)
Nov 13, 2019	15.59	15.59	15.57	15.59	2,096,039	+0.01(+0.05%)
Nov 12, 2019	15.56	15.59	15.56	15.59	1,516,768	+0.00(+0.00%)
Nov 11, 2019	15.57	15.59	15.56	15.59	1,118,183	+0.00(+0.00%)
Nov 08, 2019	15.56	15.59	15.56	15.59	2,276,222	+0.04(+0.25%)
Nov 07, 2019	15.61	15.61	15.55	15.55	2,600,679	-0.06(-0.40%)
Nov 06, 2019	15.59	15.62	15.58	15.61	1,963,207	+0.02(+0.15%)
Nov 05, 2019	15.59	15.59	15.58	15.59	1,573,091	+0.00(+0.00%)
Nov 04, 2019	15.58	15.59	15.58	15.59	1,899,633	+0.02(+0.10%)
Nov 01, 2019	15.57	15.59	15.55	15.57	1,827,013	+0.02(+0.15%)
Oct 31, 2019	15.59	15.59	15.52	15.55	2,746,914	-0.02(-0.15%)
Oct 30, 2019	15.57	15.58	15.54	15.57	1,332,465	+0.00(+0.00%)
Oct 29, 2019	15.60	15.61	15.55	15.57	2,623,363	-0.02(-0.10%)
Oct 28, 2019	15.58	15.59	15.58	15.59	1,123,012	+0.02(+0.10%)
Oct 25, 2019	15.57	15.58	15.57	15.57	1,143,161	+0.02(+0.10%)
Oct 24, 2019	15.56	15.57	15.54	15.55	2,894,055	+0.00(+0.00%)
Oct 23, 2019	15.52	15.55	15.52	15.55	1,980,571	+0.02(+0.15%)
Oct 22, 2019	15.52	15.54	15.52	15.53	1,345,024	+0.01(+0.08%)
Oct 21, 2019	15.51	15.52	15.50	15.52	1,153,792	+0.01(+0.05%)
Oct 18, 2019	15.52	15.52	15.51	15.51	1,051,901	+0.00(+0.00%)
Oct 17, 2019	15.50	15.52	15.50	15.51	1,591,573	+0.02(+0.10%)
Oct 16, 2019	15.46	15.50	15.46	15.50	2,697,671	+0.02(+0.10%)
Oct 15, 2019	15.46	15.48	15.44	15.48	1,682,074	+0.02(+0.10%)
Oct 14, 2019	15.44	15.46	15.43	15.46	1,581,247	+0.03(+0.20%)
Oct 11, 2019	15.42	15.43	15.40	15.43	1,538,895	+0.04(+0.25%)
Oct 10, 2019	15.38	15.40	15.38	15.39	1,160,449	+0.02(+0.10%)
Oct 09, 2019	15.39	15.39	15.37	15.38	2,087,316	+0.02(+0.10%)
Oct 08, 2019	15.36	15.38	15.35	15.36	1,056,198	-0.02(-0.10%)
Oct 07, 2019	15.36	15.39	15.36	15.38	892,582	-0.01(-0.05%)
Oct 04, 2019	15.35	15.39	15.35	15.39	1,059,602	+0.02(+0.15%)
Oct 03, 2019	15.38	15.38	15.35	15.36	1,335,860	-0.02(-0.10%)
Oct 02, 2019	15.37	15.38	15.34	15.38	1,762,695	-0.01(-0.05%)
Oct 01, 2019	15.37	15.39	15.36	15.39	2,425,090	+0.02(+0.10%)
Sep 30, 2019	15.37	15.39	15.36	15.37	1,123,587	-0.01(-0.05%)
Sep 27, 2019	15.37	15.39	15.36	15.38	1,654,161	+0.02(+0.15%)
Sep 26, 2019	15.36	15.37	15.35	15.36	1,576,483	-0.01(-0.05%)
Sep 25, 2019	15.36	15.39	15.35	15.36	1,222,736	-0.01(-0.08%)
Sep 24, 2019	15.37	15.40	15.36	15.38	1,593,673	-0.01(-0.05%)
Sep 23, 2019	15.39	15.39	15.35	15.38	1,284,756	+0.00(+0.00%)
Sep 20, 2019	15.34	15.39	15.33	15.38	3,364,936	+0.06(+0.40%)
Sep 19, 2019	15.31	15.34	15.31	15.32	2,395,349	+0.00(+0.00%)
Sep 18, 2019	15.30	15.32	15.30	15.32	1,699,798	+0.01(+0.05%)
Sep 17, 2019	15.29	15.32	15.28	15.31	1,357,707	+0.02(+0.10%)
Sep 16, 2019	15.29	15.30	15.27	15.30	1,142,301	+0.01(+0.05%)
Sep 13, 2019	15.31	15.31	15.25	15.29	1,537,501	+0.00(+0.00%)
Sep 12, 2019	15.30	15.31	15.29	15.29	1,218,977	+0.00(+0.00%)
Sep 11, 2019	15.29	15.30	15.24	15.29	1,138,042	+0.00(+0.00%)
Sep 10, 2019	15.29	15.31	15.27	15.29	1,307,992	+0.01(+0.05%)
Sep 09, 2019	15.32	15.32	15.28	15.28	1,250,435	-0.02(-0.10%)
Sep 06, 2019	15.29	15.31	15.27	15.30	1,258,530	+0.03(+0.20%)
Sep 05, 2019	15.28	15.29	15.26	15.27	1,257,859	+0.01(+0.05%)
Sep 04, 2019	15.24	15.26	15.24	15.26	1,310,448	+0.03(+0.20%)