Italia markets close in 19 minutes

First Trust Institutional Preferred Securities and Income ETF (FPEI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,38+0,02 (+0,11%)
In data: 11:09AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202418,4018,4018,3518,3818,3829.456
01 lug 202418,3818,3918,3518,3618,36384.700
28 giu 202418,3818,3918,3518,3718,37183.000
27 giu 202418,3618,3718,3518,3618,36154.900
27 giu 20240.09 Dividendo
26 giu 202418,4318,4618,4118,4218,33287.700
25 giu 202418,4218,4618,4218,4318,34251.900
24 giu 202418,4118,4518,4018,4218,33156.300
21 giu 202418,4218,4318,4118,4118,32254.200
20 giu 202418,4118,4118,3718,4018,31233.000
18 giu 202418,3618,4318,3618,4018,31167.700
17 giu 202418,3618,3618,3318,3618,27141.200
14 giu 202418,3718,3718,3318,3518,26188.700
13 giu 202418,3718,3918,3618,3918,30122.000
12 giu 202418,3818,4018,3418,3818,29381.100
11 giu 202418,3318,3318,2718,3218,23288.100
10 giu 202418,3118,3218,3018,3218,23149.600
07 giu 202418,3618,3618,3118,3318,24136.900
06 giu 202418,4018,4018,3518,3818,29195.200
05 giu 202418,3618,3718,3318,3718,28122.900
04 giu 202418,3518,3518,3318,3318,24183.500
03 giu 202418,3418,3518,3118,3518,26294.700
31 mag 202418,3118,3218,2818,3118,22437.300
30 mag 202418,2618,3018,2418,2718,18368.000
29 mag 202418,2618,3118,2218,2418,15275.400
28 mag 202418,2618,2818,2418,2818,19204.500
24 mag 202418,2318,3018,2118,2718,18648.700
23 mag 202418,2718,2718,1918,1918,10216.900
22 mag 202418,2118,2418,2018,2018,11148.500
21 mag 202418,2718,2718,2218,2518,16208.400
21 mag 20240.089 Dividendo
20 mag 202418,3718,3718,3018,3218,14305.000
17 mag 202418,3518,3618,3118,3518,1790.800
16 mag 202418,3518,3518,3118,3118,13139.600
15 mag 202418,3018,3318,2718,3118,13335.700
14 mag 202418,2218,2718,2218,2218,04318.000
13 mag 202418,2118,2618,2018,2418,06179.500
10 mag 202418,2518,2518,1918,2118,03206.500
09 mag 202418,2118,2318,1818,2318,05152.200
08 mag 202418,1918,2218,1818,1818,00184.100
07 mag 202418,2318,2518,2018,2218,04179.800
06 mag 202418,1418,2118,1418,2118,03202.800
03 mag 202418,1218,1618,1118,1417,96141.500
02 mag 202418,0118,0818,0118,0717,89834.000
01 mag 202417,9818,0517,9818,0217,8499.500
30 apr 202417,9918,0217,9417,9417,77282.500
29 apr 202417,9418,0517,9418,0117,83386.100
26 apr 202417,9717,9817,9417,9517,78547.700
25 apr 202417,9317,9717,9017,9317,76189.200
24 apr 202417,9418,0217,9417,9617,79403.900
23 apr 202417,9418,0117,9317,9717,80271.800
23 apr 20240.084 Dividendo
22 apr 202418,0018,0017,9817,9917,73186.700
19 apr 202418,0118,0117,9718,0017,7495.500
18 apr 202418,0018,0017,9517,9717,71237.400
17 apr 202417,9518,0117,9517,9717,71267.600
16 apr 202417,9917,9917,9117,9117,65289.800
15 apr 202418,1218,1217,9318,0017,74425.000
12 apr 202418,0918,1418,0818,0917,83601.800
11 apr 202418,0718,0918,0618,0917,83226.700
10 apr 202418,1518,1618,0918,1217,86266.800
09 apr 202418,1518,2018,1518,2017,94274.600
08 apr 202418,2018,2018,1318,1317,87315.800
05 apr 202418,1718,1818,1418,1817,92117.800
04 apr 202418,1518,1718,1518,1617,90237.100
03 apr 202418,1718,1718,1418,1717,91370.600
02 apr 202418,1818,2018,1518,2017,94247.200
01 apr 202418,1718,2218,1518,2017,94409.400
28 mar 202418,2218,2218,1918,2217,96305.900
27 mar 202418,2818,2818,1818,2017,941.614.100
26 mar 202418,2718,2718,2218,2618,00172.700
25 mar 202418,2218,2618,2218,2517,99148.200
22 mar 202418,2418,2518,2118,2517,99228.000
21 mar 202418,2118,2418,1818,2417,98276.600
21 mar 20240.088 Dividendo
20 mar 202418,2418,2818,2318,2617,91134.600
19 mar 202418,2318,2518,2218,2417,89178.200
18 mar 202418,2018,2318,1818,2217,87558.000
15 mar 202418,1618,1918,1618,1917,84232.900
14 mar 202418,1718,1918,1518,1817,83239.900
13 mar 202418,1718,1918,1618,1717,82157.600
12 mar 202418,1418,1618,1318,1517,80248.200
11 mar 202418,1518,2018,1518,1617,81464.100
08 mar 202418,1318,1818,1318,1517,80748.300
07 mar 202418,1218,1718,0918,1717,82566.300
06 mar 202418,1218,1218,0618,0617,72386.800
05 mar 202418,0918,1118,0718,0917,74284.400
04 mar 202418,0418,0918,0418,0417,70257.800
01 mar 202418,0818,0818,0518,0617,72423.700
29 feb 202418,0718,0818,0518,0817,73176.300
28 feb 202418,0918,0918,0418,0817,73203.200
27 feb 202418,0518,0818,0218,0717,72140.900
26 feb 202418,0718,0718,0318,0417,70156.100
23 feb 202418,0018,0618,0018,0517,71297.200
22 feb 202418,0518,0618,0118,0217,68234.000
21 feb 202418,0018,0217,9817,9817,64213.300
21 feb 20240.081 Dividendo
20 feb 202418,0618,0618,0318,0617,64254.100
16 feb 202418,0318,0418,0118,0417,62113.900
15 feb 202418,0218,0417,9918,0317,61287.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...