Home

First Trust Preferred Securities and Income ETF ETF (FPE)

18.00
-0.07 (-0.39%)
NYSE · Last Trade: Sep 2nd, 10:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202518.0018.0217.9618.001,690,53018.00
8/29/202518.0918.1218.0618.071,856,52318.07
8/28/202518.0818.1018.0718.101,212,90518.10
8/27/202518.0618.0818.0518.08806,88618.08
8/26/202518.0518.0718.0518.06863,04518.06
8/25/202518.0918.1018.0618.081,329,55518.08
8/22/202518.0218.1018.0118.09961,51918.09
8/21/202518.0118.0217.9918.021,060,26918.02
8/20/202518.1318.1418.1218.131,003,74118.03
8/19/202518.1218.1318.1118.12636,20818.02
8/18/202518.0918.1118.0918.10842,86418.00
8/15/202518.1018.1118.0918.101,019,49318.00
8/14/202518.1018.1118.0918.10776,84618.00
8/13/202518.0618.1218.0618.101,749,94018.00
8/12/202518.0018.0518.0018.031,417,48917.93
8/11/202518.0018.0218.0018.01978,31917.91
8/08/202517.9818.0017.9718.00662,81817.90
8/07/202517.9818.0017.9517.971,376,55817.87
8/06/202517.9517.9717.9317.95667,49517.85
8/05/202517.9617.9717.9417.94944,96217.84
8/04/202517.9417.9617.9317.95836,87317.86
8/01/202517.9317.9317.8817.891,729,82217.79
7/31/202517.9217.9317.8917.931,539,22517.83
7/30/202517.8917.9117.8717.891,129,37017.79
7/29/202517.9017.9217.8917.921,620,18317.82
7/28/202517.8717.8817.8617.87919,89817.77
7/25/202517.8617.8817.8517.88665,31817.78
7/24/202517.8217.8517.8117.831,373,59317.73
7/23/202517.8217.8617.8117.831,875,92217.73
7/22/202517.8217.8217.8017.81837,78717.71
7/21/202517.9117.9217.8717.881,868,56517.71
7/18/202517.8917.9117.8617.881,499,98917.71
7/17/202517.8517.8817.8317.875,748,29817.70
7/16/202517.8517.8517.8017.851,344,20317.68
7/15/202517.8917.8917.8317.841,030,97917.67
7/14/202517.8917.8917.8617.871,568,06817.70
7/11/202517.8817.9017.8617.881,336,75417.71
7/10/202517.9017.9117.8817.911,435,15317.74
7/09/202517.8817.9017.8717.89975,22617.72
7/08/202517.8517.8817.8417.871,373,07817.70
7/07/202517.8717.8817.8517.861,017,87217.69
7/03/202517.8717.8917.8517.87924,84717.70
7/02/202517.8017.8517.7917.841,498,20717.67
7/01/202517.7917.8217.7717.821,076,67517.65
6/30/202517.7917.8017.7717.801,574,00917.63
6/27/202517.7617.7917.7517.752,104,38717.58
6/26/202517.7417.7717.7317.771,023,88117.60
6/25/202517.8117.8217.8017.80890,53917.54
6/24/202517.7817.8217.7817.811,082,01217.55
6/23/202517.7517.7817.7517.77874,80817.52
6/20/202517.7317.7517.7317.75884,98117.49
6/18/202517.7317.7617.7117.721,147,14617.46
6/17/202517.6917.7217.6917.712,175,13717.45
6/16/202517.7017.7117.6817.702,463,62517.44
6/13/202517.6717.6817.6517.672,791,11817.42
6/12/202517.6917.7117.6917.701,246,92217.44
6/11/202517.6617.6917.6517.672,243,24817.42
6/10/202517.6617.6617.6417.651,015,69617.40
6/09/202517.6317.6517.6217.632,293,49417.38
6/06/202517.6317.6417.6117.612,921,40817.36
6/05/202517.6117.6517.6117.636,831,26917.38
6/04/202517.5917.6217.5817.601,487,27617.35
6/03/202517.5417.5817.5417.562,568,36417.31