First Trust Preferred Securities and Income ETF ETF (FPE)

Last Price18.30

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 5th, 6:32 AM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	18.30	18.31	18.27	18.30	1,004,329	18.30
2/03/2026	18.32	18.32	18.27	18.30	1,545,696	18.30
2/02/2026	18.30	18.32	18.30	18.32	1,364,809	18.32
1/30/2026	18.30	18.31	18.29	18.30	1,329,661	18.30
1/29/2026	18.31	18.32	18.28	18.32	1,671,028	18.32
1/28/2026	18.32	18.32	18.28	18.31	1,334,404	18.31
1/27/2026	18.32	18.32	18.30	18.31	895,234	18.31
1/26/2026	18.32	18.33	18.30	18.31	2,038,564	18.31
1/23/2026	18.30	18.32	18.29	18.32	1,484,612	18.32
1/22/2026	18.30	18.30	18.27	18.30	3,864,240	18.30
1/21/2026	18.25	18.30	18.23	18.29	2,202,194	18.29
1/20/2026	18.26	18.30	18.25	18.29	2,879,617	18.22
1/16/2026	18.37	18.37	18.35	18.36	1,629,528	18.29
1/15/2026	18.36	18.36	18.34	18.35	2,145,190	18.28
1/14/2026	18.32	18.34	18.30	18.33	2,817,678	18.26
1/13/2026	18.32	18.33	18.30	18.32	1,145,768	18.25
1/12/2026	18.30	18.32	18.29	18.31	1,399,833	18.24
1/09/2026	18.29	18.32	18.28	18.32	1,951,974	18.25
1/08/2026	18.26	18.30	18.25	18.29	1,640,858	18.22
1/07/2026	18.28	18.29	18.25	18.27	1,947,314	18.20
1/06/2026	18.26	18.28	18.24	18.25	2,574,997	18.18
1/05/2026	18.30	18.30	18.26	18.28	3,438,179	18.21
1/02/2026	18.25	18.29	18.23	18.27	1,747,990	18.20
12/31/2025	18.23	18.25	18.21	18.22	1,955,070	18.15
12/30/2025	18.23	18.25	18.22	18.24	2,331,976	18.17
12/29/2025	18.17	18.25	18.16	18.24	1,749,772	18.17
12/26/2025	18.23	18.25	18.22	18.24	868,891	18.17
12/24/2025	18.21	18.25	18.21	18.25	925,977	18.18
12/23/2025	18.18	18.23	18.17	18.21	1,841,577	18.14
12/22/2025	18.20	18.21	18.19	18.20	1,681,764	18.13
12/19/2025	18.20	18.22	18.19	18.21	1,365,181	18.14
12/18/2025	18.24	18.24	18.19	18.20	1,345,029	18.13
12/17/2025	18.18	18.21	18.17	18.19	1,856,364	18.12
12/16/2025	18.18	18.20	18.16	18.20	989,268	18.13
12/15/2025	18.20	18.20	18.18	18.19	945,307	18.12
12/12/2025	18.17	18.19	18.16	18.17	887,647	18.10
12/11/2025	18.29	18.33	18.29	18.31	787,820	18.12
12/10/2025	18.27	18.31	18.26	18.31	1,084,781	18.12
12/09/2025	18.27	18.29	18.25	18.25	1,181,002	18.06
12/08/2025	18.29	18.29	18.26	18.27	1,055,457	18.08
12/05/2025	18.29	18.30	18.28	18.29	2,284,153	18.10
12/04/2025	18.29	18.31	18.28	18.28	1,612,236	18.09
12/03/2025	18.27	18.30	18.26	18.29	1,601,370	18.10
12/02/2025	18.26	18.28	18.23	18.27	1,341,539	18.08
12/01/2025	18.20	18.25	18.20	18.23	1,042,240	18.04
11/28/2025	18.25	18.28	18.25	18.27	996,593	18.08
11/26/2025	18.22	18.25	18.21	18.24	1,128,253	18.05
11/25/2025	18.18	18.21	18.16	18.21	1,205,607	18.02
11/24/2025	18.16	18.18	18.14	18.17	1,138,083	17.98
11/21/2025	18.16	18.17	18.11	18.14	1,071,154	17.95
11/20/2025	18.31	18.32	18.20	18.20	1,979,878	17.92
11/19/2025	18.27	18.28	18.25	18.27	1,143,187	17.99
11/18/2025	18.26	18.29	18.24	18.26	1,389,929	17.98
11/17/2025	18.28	18.33	18.24	18.25	1,562,389	17.97
11/14/2025	18.30	18.32	18.27	18.30	1,039,948	18.02
11/13/2025	18.35	18.35	18.28	18.31	1,054,619	18.02
11/12/2025	18.38	18.39	18.36	18.38	1,070,969	18.09
11/11/2025	18.37	18.39	18.36	18.38	690,370	18.09
11/10/2025	18.35	18.37	18.32	18.37	925,861	18.08
11/07/2025	18.30	18.32	18.28	18.31	769,876	18.02
11/06/2025	18.32	18.33	18.28	18.31	1,249,570	18.02
11/05/2025	18.32	18.35	18.30	18.34	1,287,060	18.05