Home

First Trust Preferred Securities and Income ETF ETF (FPE)

17.32
+0.06 (0.35%)
NYSE · Last Trade: May 2nd, 4:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For First Trust Preferred Securities and Income ETF ETF (FPE)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202517.2917.3017.2517.261,348,67117.26
4/30/202517.3117.3117.2517.271,549,57717.27
4/29/202517.3517.3917.3517.381,161,30117.38
4/28/202517.3717.3817.3417.37920,15917.37
4/25/202517.3717.3817.3317.36785,58917.36
4/24/202517.3117.3517.3117.341,359,92817.34
4/23/202517.3017.3417.2517.262,141,45217.26
4/22/202517.0717.1717.0617.171,025,73217.17
4/21/202517.2017.2117.0217.112,529,39717.03
4/17/202517.1917.2717.1917.241,000,02117.16
4/16/202517.1617.2217.1417.161,112,08217.08
4/15/202517.1317.2017.1317.161,114,96717.08
4/14/202517.0317.1517.0317.141,466,70317.06
4/11/202517.0717.0916.9116.991,290,09016.91
4/10/202517.2317.2317.0017.082,041,17817.00
4/09/202516.8617.3716.7717.283,386,57717.20
4/08/202517.0817.1516.9016.942,612,31516.86
4/07/202516.9417.1316.8616.934,354,44016.85
4/04/202517.3617.3617.1717.223,864,40817.14
4/03/202517.5317.5417.4017.462,663,39317.38
4/02/202517.5917.6117.5717.601,022,86017.52
4/01/202517.6017.6117.5817.601,075,53817.52
3/31/202517.6017.6017.5617.591,271,92317.51
3/28/202517.6517.6517.5817.591,065,61717.51
3/27/202517.6517.6517.6117.631,144,73617.55
3/26/202517.7917.7917.7417.741,159,29017.57
3/25/202517.8017.8917.7917.80900,15117.63
3/24/202517.7917.8217.7917.801,172,03417.63
3/21/202517.7617.7817.7517.77894,62417.60
3/20/202517.7417.7717.7317.74783,01417.57
3/19/202517.6917.7517.6917.751,834,44317.58
3/18/202517.6917.7117.6917.701,020,04617.53
3/17/202517.6917.7217.6817.701,217,96717.53
3/14/202517.6517.6817.6317.661,016,22017.49
3/13/202517.6817.6917.6117.612,878,30717.44
3/12/202517.7017.7117.6617.682,082,39917.51
3/11/202517.6917.7117.6817.702,189,31417.53
3/10/202517.7417.7417.6617.682,069,93217.51
3/07/202517.7617.7717.7317.75941,02417.58
3/06/202517.7617.7717.7317.731,379,31417.56
3/05/202517.7717.7917.7617.79867,61517.62
3/04/202517.8217.8317.7517.752,274,08617.58
3/03/202517.8417.8717.8317.85868,04217.68
2/28/202517.8517.8517.8117.851,493,86317.68
2/27/202517.8217.8417.8117.811,028,31517.64
2/26/202517.8317.8417.8117.82865,94317.65
2/25/202517.8017.8317.7917.821,387,82317.65
2/24/202517.8017.8017.7617.78940,46517.61
2/21/202517.7817.7817.7617.771,538,49117.60
2/20/202517.8517.8617.8317.841,471,32917.58
2/19/202517.8517.8617.8217.85829,14717.59
2/18/202517.8817.8917.8517.871,449,28517.61
2/14/202517.8617.8817.8517.851,089,05617.59
2/13/202517.8117.8417.8017.831,208,30117.57
2/12/202517.7617.7917.7517.781,423,37217.52
2/11/202517.8117.8317.8117.821,140,97417.56
2/10/202517.8217.8417.8117.84889,04217.58
2/07/202517.8317.8317.8017.801,088,24717.54
2/06/202517.8317.8417.8117.811,174,26617.55
2/05/202517.7717.8317.7717.831,500,41417.57
2/04/202517.7517.7617.7217.761,111,39017.50
2/03/202517.7017.7517.6917.731,953,47817.47