First Trust Preferred Securities and Income ETF ETF (FPE)

17.93
+0.00 (0.00%)
NYSE· Last Trade: Jul 21st, 7:23 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/202617.9517.9617.9317.93800,67617.93
7/17/202617.9317.9617.9217.941,264,70817.94
7/16/202617.9318.0017.9217.95819,29617.95
7/15/202617.9317.9517.9217.95771,35217.95
7/14/202617.9217.9417.9117.93941,04517.93
7/13/202617.9117.9317.8917.921,049,01917.92
7/10/202617.9417.9517.9217.93630,65517.93
7/09/202617.9117.9417.9117.94851,56217.94
7/08/202617.8917.9217.8617.911,056,96717.91
7/07/202617.9517.9617.9017.911,320,48117.91
7/06/202617.9518.0117.9417.98880,64217.98
7/02/202617.9317.9517.9117.95889,38517.95
7/01/202617.8817.9217.8617.90916,47317.90
6/30/202617.9217.9317.8717.881,216,34617.88
6/29/202617.9017.9217.8917.921,001,67517.92
6/26/202617.8717.8917.8517.87763,61417.87
6/25/202617.9117.9217.8717.881,252,36517.88
6/24/202618.0018.0017.9717.991,269,70317.89
6/23/202617.9417.9817.9317.971,042,62517.87
6/22/202617.9918.0017.9517.99944,41217.89
6/18/202618.0418.0417.9917.99914,09617.89
6/17/202618.0018.0317.9717.981,073,00117.88
6/16/202618.0118.0218.0018.02906,90417.92
6/15/202618.0218.0217.9918.011,181,63217.91
6/12/202617.9417.9717.9217.96831,42917.86
6/11/202617.8917.9817.8817.941,022,26917.84
6/10/202617.9017.9117.8717.89975,47317.79
6/09/202617.9517.9517.8717.901,044,95917.80
6/08/202617.9217.9417.8917.90988,31017.80
6/05/202617.9617.9617.8917.911,478,40317.81
6/04/202617.9818.0017.9717.981,018,59317.88
6/03/202617.9918.0017.9617.981,189,14917.88
6/02/202618.0118.0218.0018.00862,10517.90
6/01/202617.9918.0217.9618.00985,05017.90
5/29/202618.0418.0418.0118.021,105,36217.92
5/28/202617.9918.0317.9818.02991,87617.92
5/27/202617.9718.0017.9717.98992,95617.88
5/26/202617.9617.9817.9417.97824,10117.87
5/22/202617.9417.9417.9017.92957,44317.82
5/21/202617.8817.9217.8617.891,275,79917.79
5/20/202617.9317.9917.9217.99795,38117.80
5/19/202617.9617.9717.9117.921,497,23817.73
5/18/202618.0218.0517.9918.01906,66317.82
5/15/202618.0418.0518.0118.021,166,21217.83
5/14/202618.1218.1318.0918.10790,00817.91
5/13/202618.0718.1018.0718.10841,74917.91
5/12/202618.1018.1318.0918.121,011,79517.93
5/11/202618.1418.1618.1318.13699,59217.94
5/08/202618.1518.1618.1318.15877,18317.96
5/07/202618.1418.1518.0918.10954,55517.91
5/06/202618.1518.1618.1318.15990,09117.96
5/05/202618.0918.1018.0718.101,033,53317.91
5/04/202618.0818.1018.0218.041,037,93517.85
5/01/202618.1218.1318.0918.111,802,99217.92
4/30/202618.0918.1218.0718.111,339,20417.92
4/29/202618.0918.1018.0518.071,025,57517.88
4/28/202618.1118.1118.0818.11776,79117.92
4/27/202618.1318.1418.1118.13801,94417.94
4/24/202618.1218.1418.0818.141,091,29917.95
4/23/202618.1118.1318.0418.101,878,54017.91
4/22/202618.1118.1218.0718.121,959,09417.93
4/21/202618.0918.1118.0418.05899,57017.86