Home

First Trust Preferred Securities and Income ETF ETF (FPE)

17.11
+0.00 (0.00%)
NYSE · Last Trade: Apr 22nd, 5:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/21/202517.2017.2117.0217.112,529,39717.11
4/17/202517.1917.2717.1917.241,000,02117.24
4/16/202517.1617.2217.1417.161,112,08217.16
4/15/202517.1317.2017.1317.161,114,96717.16
4/14/202517.0317.1517.0317.141,466,70317.14
4/11/202517.0717.0916.9116.991,290,09016.99
4/10/202517.2317.2317.0017.082,041,17817.08
4/09/202516.8617.3716.7717.283,386,57717.28
4/08/202517.0817.1516.9016.942,612,31516.94
4/07/202516.9417.1316.8616.934,354,44016.93
4/04/202517.3617.3617.1717.223,864,40817.22
4/03/202517.5317.5417.4017.462,663,39317.46
4/02/202517.5917.6117.5717.601,022,86017.60
4/01/202517.6017.6117.5817.601,075,53817.60
3/31/202517.6017.6017.5617.591,271,92317.59
3/28/202517.6517.6517.5817.591,065,61717.59
3/27/202517.6517.6517.6117.631,144,73617.63
3/26/202517.7917.7917.7417.741,159,29017.65
3/25/202517.8017.8917.7917.80900,15117.71
3/24/202517.7917.8217.7917.801,172,03417.71
3/21/202517.7617.7817.7517.77894,62417.68
3/20/202517.7417.7717.7317.74783,01417.65
3/19/202517.6917.7517.6917.751,834,44317.66
3/18/202517.6917.7117.6917.701,020,04617.61
3/17/202517.6917.7217.6817.701,217,96717.61
3/14/202517.6517.6817.6317.661,016,22017.57
3/13/202517.6817.6917.6117.612,878,30717.52
3/12/202517.7017.7117.6617.682,082,39917.59
3/11/202517.6917.7117.6817.702,189,31417.61
3/10/202517.7417.7417.6617.682,069,93217.59
3/07/202517.7617.7717.7317.75941,02417.66
3/06/202517.7617.7717.7317.731,379,31417.64
3/05/202517.7717.7917.7617.79867,61517.70
3/04/202517.8217.8317.7517.752,274,08617.66
3/03/202517.8417.8717.8317.85868,04217.76
2/28/202517.8517.8517.8117.851,493,86317.76
2/27/202517.8217.8417.8117.811,028,31517.72
2/26/202517.8317.8417.8117.82865,94317.73
2/25/202517.8017.8317.7917.821,387,82317.73
2/24/202517.8017.8017.7617.78940,46517.69
2/21/202517.7817.7817.7617.771,538,49117.68
2/20/202517.8517.8617.8317.841,471,32917.66
2/19/202517.8517.8617.8217.85829,14717.67
2/18/202517.8817.8917.8517.871,449,28517.69
2/14/202517.8617.8817.8517.851,089,05617.67
2/13/202517.8117.8417.8017.831,208,30117.65
2/12/202517.7617.7917.7517.781,423,37217.60
2/11/202517.8117.8317.8117.821,140,97417.64
2/10/202517.8217.8417.8117.84889,04217.66
2/07/202517.8317.8317.8017.801,088,24717.62
2/06/202517.8317.8417.8117.811,174,26617.63
2/05/202517.7717.8317.7717.831,500,41417.65
2/04/202517.7517.7617.7217.761,111,39017.58
2/03/202517.7017.7517.6917.731,953,47817.55
1/31/202517.8117.8117.7517.771,991,89317.59
1/30/202517.7517.7817.7417.771,584,56817.59
1/29/202517.7617.7617.7017.73941,02417.55
1/28/202517.7517.7617.7117.731,622,84817.55
1/27/202517.7417.7517.7217.731,860,32417.55
1/24/202517.7517.7517.7217.721,238,06617.54
1/23/202517.7617.7617.7017.741,236,94017.56
1/22/202517.7517.7617.7217.731,325,88217.55