Preferred Securities and Income ETF FT (NY: FPE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	12.38	12.40	12.37	12.40	412,722	+0.01(+0.10%)
May 27, 2016	12.38	12.39	12.39	12.39	434,149	+0.03(+0.26%)
May 26, 2016	12.28	12.39	12.28	12.36	509,947	+0.01(+0.05%)
May 25, 2016	12.38	12.38	12.35	12.35	566,819	+0.00(+0.00%)
May 24, 2016	12.39	12.39	12.34	12.35	590,400	+0.04(+0.32%)
May 23, 2016	12.32	12.34	12.29	12.31	562,019	+0.03(+0.24%)
May 20, 2016	12.33	12.33	12.27	12.28	495,729	-0.01(-0.12%)
May 19, 2016	12.32	12.32	12.27	12.30	655,301	-0.01(-0.10%)
May 18, 2016	12.32	12.33	12.29	12.31	467,894	+0.02(+0.16%)
May 17, 2016	12.31	12.31	12.27	12.29	309,317	+0.01(+0.05%)
May 16, 2016	12.27	12.30	12.24	12.28	784,390	+0.02(+0.16%)
May 13, 2016	12.26	12.26	12.23	12.26	650,837	+0.01(+0.11%)
May 12, 2016	12.26	12.26	12.21	12.25	460,445	+0.00(+0.02%)
May 11, 2016	12.24	12.26	12.21	12.25	661,326	+0.02(+0.14%)
May 10, 2016	12.23	12.24	12.22	12.23	419,162	-0.01(-0.05%)
May 09, 2016	12.21	12.24	12.19	12.24	285,760	+0.05(+0.37%)
May 06, 2016	12.22	12.22	12.18	12.19	422,997	+0.01(+0.05%)
May 05, 2016	12.23	12.23	12.17	12.19	342,286	-0.01(-0.11%)
May 04, 2016	12.21	12.23	12.18	12.20	402,894	-0.01(-0.05%)
May 03, 2016	12.21	12.21	12.17	12.21	466,071	-0.01(-0.11%)
May 02, 2016	12.22	12.22	12.19	12.22	356,882	+0.01(+0.05%)
Apr 29, 2016	12.21	12.21	12.17	12.21	266,827	+0.00(+0.00%)
Apr 28, 2016	12.21	12.21	12.17	12.21	249,356	+0.02(+0.16%)
Apr 27, 2016	12.17	12.19	12.15	12.19	607,046	+0.03(+0.21%)
Apr 26, 2016	12.19	12.19	12.15	12.17	495,096	+0.01(+0.05%)
Apr 25, 2016	12.19	12.19	12.12	12.16	550,222	+0.02(+0.13%)
Apr 22, 2016	12.15	12.15	12.11	12.14	479,623	+0.02(+0.19%)
Apr 21, 2016	12.12	12.13	12.09	12.12	453,454	+0.03(+0.27%)
Apr 20, 2016	12.12	12.12	12.07	12.09	951,172	-0.03(-0.21%)
Apr 19, 2016	12.08	12.12	12.03	12.12	349,332	+0.04(+0.32%)
Apr 18, 2016	12.03	12.09	12.03	12.08	670,225	+0.03(+0.21%)
Apr 15, 2016	12.01	12.06	12.01	12.05	427,322	+0.01(+0.05%)
Apr 14, 2016	12.03	12.04	12.02	12.04	570,824	+0.01(+0.11%)
Apr 13, 2016	12.03	12.04	12.00	12.03	303,883	+0.01(+0.05%)
Apr 12, 2016	12.01	12.03	11.97	12.03	461,224	-0.01(-0.05%)
Apr 11, 2016	12.02	12.03	11.96	12.03	370,824	+0.01(+0.11%)
Apr 08, 2016	11.99	12.02	11.96	12.02	379,275	+0.04(+0.38%)
Apr 07, 2016	11.97	11.99	11.92	11.97	435,543	-0.01(-0.11%)
Apr 06, 2016	11.93	11.99	11.92	11.99	425,256	+0.03(+0.21%)
Apr 05, 2016	11.92	11.97	11.91	11.96	315,066	+0.02(+0.16%)
Apr 04, 2016	11.92	11.99	11.92	11.94	340,205	+0.02(+0.16%)
Apr 01, 2016	12.00	12.02	11.92	11.92	871,272	-0.08(-0.64%)
Mar 31, 2016	11.97	12.02	11.95	12.00	908,565	+0.01(+0.11%)
Mar 30, 2016	12.01	12.04	11.97	11.99	301,034	+0.01(+0.05%)
Mar 29, 2016	11.99	12.01	11.97	11.98	304,827	+0.01(+0.11%)
Mar 28, 2016	11.98	12.01	11.95	11.97	382,832	+0.02(+0.16%)
Mar 24, 2016	11.99	11.95	11.95	11.95	568,344	-0.03(-0.27%)
Mar 23, 2016	12.03	12.03	11.94	11.98	519,846	-0.02(-0.15%)
Mar 22, 2016	12.04	12.04	11.95	12.00	848,297	+0.02(+0.16%)
Mar 21, 2016	12.14	12.14	11.93	11.98	361,997	+0.00(+0.00%)
Mar 18, 2016	11.97	12.00	11.95	11.98	743,632	+0.05(+0.43%)
Mar 17, 2016	11.93	11.95	11.90	11.93	517,884	+0.01(+0.05%)
Mar 16, 2016	11.92	11.92	11.88	11.92	902,066	+0.01(+0.05%)
Mar 15, 2016	11.93	11.94	11.88	11.92	595,880	-0.01(-0.11%)
Mar 14, 2016	11.92	11.95	11.86	11.93	354,864	+0.01(+0.11%)
Mar 11, 2016	11.86	11.92	11.83	11.92	457,490	+0.06(+0.54%)
Mar 10, 2016	11.86	11.88	11.78	11.85	713,728	+0.00(+0.00%)
Mar 09, 2016	11.86	11.86	11.82	11.85	362,568	+0.03(+0.22%)
Mar 08, 2016	11.82	11.86	11.81	11.83	494,527	-0.01(-0.05%)
Mar 07, 2016	11.84	11.85	11.82	11.83	333,466	-0.01(-0.05%)
Mar 04, 2016	11.83	11.86	11.82	11.84	309,804	+0.03(+0.22%)
Mar 03, 2016	11.81	11.84	11.79	11.81	523,111	+0.02(+0.16%)
Mar 02, 2016	11.82	11.85	11.79	11.79	313,501	-0.03(-0.22%)