First Trust Preferred Securities and Income ETF ETF (FPE)

17.91
-0.07 (-0.39%)
NYSE· Last Trade: Jun 6th, 7:26 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202617.9617.9617.8917.911,478,40317.91
6/04/202617.9818.0017.9717.981,018,59317.98
6/03/202617.9918.0017.9617.981,189,14917.98
6/02/202618.0118.0218.0018.00862,10518.00
6/01/202617.9918.0217.9618.00985,05018.00
5/29/202618.0418.0418.0118.021,105,36218.02
5/28/202617.9918.0317.9818.02991,87618.02
5/27/202617.9718.0017.9717.98992,95617.98
5/26/202617.9617.9817.9417.97824,10117.97
5/22/202617.9417.9417.9017.92957,44317.92
5/21/202617.8817.9217.8617.891,275,79917.89
5/20/202617.9317.9917.9217.99795,38117.90
5/19/202617.9617.9717.9117.921,497,23817.83
5/18/202618.0218.0517.9918.01906,66317.92
5/15/202618.0418.0518.0118.021,166,21217.93
5/14/202618.1218.1318.0918.10790,00818.01
5/13/202618.0718.1018.0718.10841,74918.01
5/12/202618.1018.1318.0918.121,011,79518.03
5/11/202618.1418.1618.1318.13699,59218.04
5/08/202618.1518.1618.1318.15877,18318.06
5/07/202618.1418.1518.0918.10954,55518.01
5/06/202618.1518.1618.1318.15990,09118.06
5/05/202618.0918.1018.0718.101,033,53318.01
5/04/202618.0818.1018.0218.041,037,93517.95
5/01/202618.1218.1318.0918.111,802,99218.02
4/30/202618.0918.1218.0718.111,339,20418.02
4/29/202618.0918.1018.0518.071,025,57517.98
4/28/202618.1118.1118.0818.11776,79118.02
4/27/202618.1318.1418.1118.13801,94418.04
4/24/202618.1218.1418.0818.141,091,29918.05
4/23/202618.1118.1318.0418.101,878,54018.01
4/22/202618.1118.1218.0718.121,959,09418.03
4/21/202618.0918.1118.0418.05899,57017.96
4/20/202618.1718.1918.1518.181,094,98218.02
4/17/202618.1418.2118.1318.151,728,03117.99
4/16/202618.1218.1318.0818.081,099,23417.92
4/15/202618.0918.1218.0518.111,001,00217.95
4/14/202618.0518.1218.0218.091,565,08817.93
4/13/202617.9918.0817.9518.08975,91617.92
4/10/202618.0118.0618.0018.03723,07917.87
4/09/202617.9418.0517.9418.041,287,36017.88
4/08/202618.0018.0617.9317.982,235,29017.82
4/07/202617.8217.8417.7717.832,090,05317.67
4/06/202617.8017.8317.8017.821,767,92717.66
4/02/202617.7417.8417.7217.841,683,90217.68
4/01/202617.7717.8417.7717.821,175,53117.66
3/31/202617.7117.7817.6817.752,680,76017.59
3/30/202617.6917.7017.6017.622,881,66317.46
3/27/202617.6417.6617.5417.551,627,86417.39
3/26/202617.7517.7917.6817.701,020,17117.54
3/25/202617.9117.9317.8817.90974,67817.65
3/24/202617.8317.8717.8217.85964,00017.60
3/23/202617.8717.9117.8217.861,930,62317.61
3/20/202617.9617.9617.7417.771,481,58917.52
3/19/202617.9518.0017.9318.001,582,29617.75
3/18/202618.0418.0517.9817.98941,11517.73
3/17/202618.0618.0818.0518.071,455,05717.82
3/16/202618.0218.0318.0018.021,608,76117.77
3/13/202618.0418.0617.9617.981,103,88517.73
3/12/202618.0718.0718.0018.022,172,20517.77
3/11/202618.1118.1418.0718.101,202,23617.85
3/10/202618.1318.1918.1318.131,490,86317.88
3/09/202618.0618.1418.0118.141,720,11417.89