Home

First Trust Preferred Securities and Income ETF ETF (FPE)

17.83
+0.07 (0.39%)
SummaryNewsPress ReleasesChartHistorical
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/05/202517.7717.8317.7717.831,500,41417.83
2/04/202517.7517.7617.7217.761,111,39017.76
2/03/202517.7017.7517.6917.731,953,47817.73
1/31/202517.8117.8117.7517.771,991,89317.77
1/30/202517.7517.7817.7417.771,584,56817.77
1/29/202517.7617.7617.7017.73941,02417.73
1/28/202517.7517.7617.7117.731,622,84817.73
1/27/202517.7417.7517.7217.731,860,32417.73
1/24/202517.7517.7517.7217.721,238,06617.72
1/23/202517.7617.7617.7017.741,236,94017.74
1/22/202517.7517.7617.7217.731,325,88217.73
1/21/202517.8217.8317.7717.832,050,72017.75
1/17/202517.7717.7717.7417.761,188,24617.69
1/16/202517.7317.7717.7117.742,202,37817.67
1/15/202517.7417.7417.6417.721,949,70717.65
1/14/202517.5517.5817.5317.571,846,86717.50
1/13/202517.5617.5717.5017.531,565,22317.46
1/10/202517.6517.6517.5817.593,559,34317.52
1/08/202517.7017.7017.6417.681,826,44017.61
1/07/202517.8017.8017.6717.681,478,91517.61
1/06/202517.8017.8117.7817.801,519,55617.73
1/03/202517.7817.8217.7617.801,508,28817.73
1/02/202517.7217.7717.7117.751,694,86017.68
12/31/202417.710.0017.7117.70017.63
12/30/202417.6917.7317.6517.713,143,74317.64
12/27/202417.7217.7217.6717.672,284,78017.60
12/26/202417.7517.7517.7017.721,112,29817.65
12/24/202417.7117.7417.7117.73848,00717.66
12/23/202417.7117.7617.7017.711,584,54417.64
12/20/202417.6517.7417.6517.721,752,93317.65
12/19/202417.7117.7117.6117.652,825,70117.58
12/18/202417.8217.8317.6917.701,956,62717.63
12/17/202417.8117.8117.7917.811,276,64617.74
12/16/202417.8217.8317.8017.821,552,69317.75
12/13/202417.8617.8617.8017.821,033,83317.75
12/12/202417.9918.0017.9617.971,004,62717.80
12/11/202418.0118.0117.9917.991,302,26817.82
12/10/202417.9917.9917.9717.991,273,18417.82
12/09/202418.0218.0217.9717.981,056,84217.81
12/06/202418.0218.0318.0018.02810,83217.85
12/05/202417.9818.0017.9717.99733,37117.82
12/04/202417.9517.9917.9417.981,485,15417.81
12/03/202417.9517.9617.9317.96960,70717.79
12/02/202417.9517.9517.9217.941,118,14717.77
11/29/202417.8717.9317.8617.921,012,38417.75
11/27/202417.8517.8817.8417.87934,97817.70
11/26/202417.8817.8917.8317.85971,29217.68
11/25/202417.8617.8917.8517.881,069,32117.71
11/22/202417.8217.8417.8017.811,036,52417.64
11/21/202417.8117.8317.7917.821,416,84517.65
11/20/202417.9117.9117.8817.89752,13317.63
11/19/202417.9417.9517.9117.91901,88717.65
11/18/202417.9617.9717.9417.961,037,71617.70
11/15/202417.9517.9617.9417.95839,58617.69
11/14/202418.0118.0117.9517.961,097,29417.70
11/13/202418.0218.0317.9918.01930,15617.75
11/12/202418.0318.0617.9818.001,166,38617.74
11/11/202418.0818.0918.0318.041,675,03417.78
11/08/202418.0418.1018.0418.101,982,91017.84
11/07/202417.9618.0117.9418.011,835,05317.75
11/06/202417.9517.9717.9117.951,164,18117.69