First Trust Preferred Securities and Income ETF ETF (FPE)

16.99
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 7:01 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202617.0217.0416.9816.992,832,40516.99
11/02/202616.9817.0516.9817.013,093,81917.01
10/30/202616.9516.9716.9316.961,895,60416.96
10/29/202616.9616.9916.9416.971,865,55216.97
10/28/202616.9716.9916.9116.921,963,71016.92
10/27/202616.9516.9616.9216.963,097,68116.96
10/26/202616.9316.9616.8916.932,228,60016.93
10/23/202616.9016.9116.8716.895,455,94416.89
10/22/202616.9216.9416.8916.922,028,50916.92
10/21/202616.9816.9916.9316.941,865,90116.94
10/20/202617.0417.0917.0217.052,213,78616.97
10/19/202617.0517.0817.0317.071,952,98916.99
10/16/202617.1117.1417.0617.082,248,15017.00
10/15/202617.0317.1217.0317.101,928,79017.02
10/14/202616.9917.0216.9517.002,266,73016.92
10/13/202617.0317.0917.0117.051,789,83616.97
10/12/202617.0517.0617.0117.011,357,12516.93
10/09/202617.0617.0617.0217.062,589,15916.98
10/08/202617.0117.0816.9917.082,045,09817.00
10/07/202617.0117.0517.0017.012,804,26516.93
10/06/202617.1017.1217.0817.113,301,26017.03
10/05/202617.0717.0817.0217.051,379,24216.97
10/02/202617.0917.1217.0517.092,524,35217.01
10/01/202617.0417.0716.9617.073,113,00116.99
9/30/202617.1117.1217.0317.051,752,39716.97
9/29/202617.1617.1617.0717.092,577,41617.01
9/28/202617.1717.1917.1217.141,496,42117.06
9/25/202617.2517.2717.1817.242,260,26017.16
9/24/202617.2617.2817.2317.231,724,45317.15
9/23/202617.5017.5117.3817.401,313,75817.22
9/22/202617.5217.5417.4917.52820,24217.34
9/21/202617.5417.5517.5317.541,156,00417.36
9/18/202617.4917.5117.4817.491,410,20917.31
9/17/202617.5217.5317.5117.53934,26317.35
9/16/202617.4417.5017.4317.451,089,74617.27
9/15/202617.4317.4417.3817.421,563,40217.24
9/14/202617.4317.4617.4117.42998,07817.24
9/11/202617.5117.5417.4817.501,131,42517.32
9/10/202617.5017.5117.4517.461,266,14217.28
9/09/202617.6017.6017.5517.56931,58017.38
9/08/202617.6317.6317.5917.601,054,70117.41
9/04/202617.6517.6517.6217.64597,48817.45
9/03/202617.6417.6517.6117.64977,76717.45
9/02/202617.6217.6317.5917.621,586,82417.43
9/01/202617.6517.6617.5917.601,240,42617.41
8/31/202617.6917.7017.6617.66898,82417.47
8/28/202617.7017.7517.6817.69756,38817.50
8/27/202617.7017.7017.6817.70999,95917.51
8/26/202617.7017.7117.6717.681,132,78217.49
8/25/202617.6717.7017.6717.701,225,18617.51
8/24/202617.6717.6917.6517.66743,09517.47
8/21/202617.6817.6817.6617.66637,80717.47
8/20/202617.7417.7817.7317.741,359,10317.47
8/19/202617.7417.7817.7417.77848,41717.49
8/18/202617.7117.7317.6917.711,723,81217.44
8/17/202617.8017.8017.7317.74875,73117.47
8/14/202617.8317.8417.8017.81681,99817.53
8/13/202617.8017.8317.8017.83735,81817.55
8/12/202617.7917.8017.7717.79778,04817.51
8/11/202617.8017.8117.7617.76936,98117.49
8/10/202617.8417.8617.7917.811,576,24217.53
8/07/202617.8717.8717.8517.87610,66617.59
8/06/202617.8517.8617.8217.831,064,30917.55
8/05/202617.8717.8717.8517.86819,61917.58
8/04/202617.8617.8617.8117.861,068,17517.58