First Trust Preferred Securities and Income ETF ETF (FPE)

17.83
+0.06 (0.34%)
NYSE· Last Trade: Aug 3rd, 11:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/03/202617.8217.8317.8217.831,266,25617.83
7/31/202617.7817.8017.7617.77858,17817.77
7/30/202617.7317.7617.7117.751,243,31717.75
7/29/202617.7617.7917.7017.721,127,68017.72
7/28/202617.7817.7817.7517.78820,56317.78
7/27/202617.7817.7917.7517.771,003,72717.77
7/24/202617.7417.7617.7117.741,268,67717.74
7/23/202617.7617.8017.7017.75881,97817.75
7/22/202617.8317.8417.8217.83683,95217.83
7/21/202617.8717.8717.8217.84764,99917.84
7/20/202617.9517.9617.9317.93800,67617.85
7/17/202617.9317.9617.9217.941,264,70817.86
7/16/202617.9318.0017.9217.95819,29617.87
7/15/202617.9317.9517.9217.95771,35217.87
7/14/202617.9217.9417.9117.93941,04517.85
7/13/202617.9117.9317.8917.921,049,01917.84
7/10/202617.9417.9517.9217.93630,65517.85
7/09/202617.9117.9417.9117.94851,56217.86
7/08/202617.8917.9217.8617.911,056,96717.83
7/07/202617.9517.9617.9017.911,320,48117.83
7/06/202617.9518.0117.9417.98880,64217.90
7/02/202617.9317.9517.9117.95889,38517.87
7/01/202617.8817.9217.8617.90916,47317.82
6/30/202617.9217.9317.8717.881,216,34617.80
6/29/202617.9017.9217.8917.921,001,67517.84
6/26/202617.8717.8917.8517.87763,61417.79
6/25/202617.9117.9217.8717.881,252,36517.80
6/24/202618.0018.0017.9717.991,269,70317.81
6/23/202617.9417.9817.9317.971,042,62517.79
6/22/202617.9918.0017.9517.99944,41217.81
6/18/202618.0418.0417.9917.99914,09617.81
6/17/202618.0018.0317.9717.981,073,00117.80
6/16/202618.0118.0218.0018.02906,90417.84
6/15/202618.0218.0217.9918.011,181,63217.83
6/12/202617.9417.9717.9217.96831,42917.78
6/11/202617.8917.9817.8817.941,022,26917.76
6/10/202617.9017.9117.8717.89975,47317.71
6/09/202617.9517.9517.8717.901,044,95917.72
6/08/202617.9217.9417.8917.90988,31017.72
6/05/202617.9617.9617.8917.911,478,40317.73
6/04/202617.9818.0017.9717.981,018,59317.80
6/03/202617.9918.0017.9617.981,189,14917.80
6/02/202618.0118.0218.0018.00862,10517.82
6/01/202617.9918.0217.9618.00985,05017.82
5/29/202618.0418.0418.0118.021,105,36217.84
5/28/202617.9918.0317.9818.02991,87617.84
5/27/202617.9718.0017.9717.98992,95617.80
5/26/202617.9617.9817.9417.97824,10117.79
5/22/202617.9417.9417.9017.92957,44317.74
5/21/202617.8817.9217.8617.891,275,79917.71
5/20/202617.9317.9917.9217.99795,38117.72
5/19/202617.9617.9717.9117.921,497,23817.65
5/18/202618.0218.0517.9918.01906,66317.74
5/15/202618.0418.0518.0118.021,166,21217.75
5/14/202618.1218.1318.0918.10790,00817.83
5/13/202618.0718.1018.0718.10841,74917.83
5/12/202618.1018.1318.0918.121,011,79517.85
5/11/202618.1418.1618.1318.13699,59217.86
5/08/202618.1518.1618.1318.15877,18317.88
5/07/202618.1418.1518.0918.10954,55517.83
5/06/202618.1518.1618.1318.15990,09117.88
5/05/202618.0918.1018.0718.101,033,53317.83
5/04/202618.0818.1018.0218.041,037,93517.77