First Trust Institutional Preferred Securities and Income ETF (FPEI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

18.80

-0.01

(-0.05%)

At close: 04:00PM EDT

Time Period:

Sept 07, 2023 - Sept 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	18.79	18.82	18.77	18.80	18.80	2,374,800
Sept 05, 2024	18.78	18.83	18.76	18.81	18.81	382,200
Sept 04, 2024	18.75	18.79	18.73	18.79	18.79	1,966,000
Sept 03, 2024	18.75	18.76	18.72	18.76	18.76	317,600
Aug 30, 2024	18.76	18.78	18.74	18.77	18.77	1,000,200
Aug 29, 2024	18.72	18.75	18.71	18.75	18.75	242,000
Aug 28, 2024	18.73	18.74	18.71	18.72	18.72	127,200
Aug 27, 2024	18.69	18.72	18.69	18.71	18.71	318,100
Aug 26, 2024	18.71	18.71	18.69	18.71	18.71	158,600
Aug 23, 2024	18.67	18.71	18.65	18.71	18.71	195,300
Aug 22, 2024	18.65	18.65	18.62	18.64	18.64	180,000
Aug 21, 2024	18.62	18.66	18.61	18.64	18.64	229,800
Aug 21, 2024	0.091 Dividend
Aug 20, 2024	18.70	18.70	18.67	18.70	18.61	284,000
Aug 19, 2024	18.63	18.70	18.63	18.69	18.60	676,700
Aug 16, 2024	18.60	18.66	18.60	18.65	18.56	249,200
Aug 15, 2024	18.60	18.63	18.58	18.63	18.54	230,400
Aug 14, 2024	18.53	18.59	18.51	18.59	18.50	165,400
Aug 13, 2024	18.54	18.56	18.50	18.56	18.47	232,600
Aug 12, 2024	18.54	18.54	18.49	18.50	18.41	190,400
Aug 09, 2024	18.53	18.53	18.49	18.49	18.40	237,000
Aug 08, 2024	18.49	18.52	18.45	18.48	18.39	249,300
Aug 07, 2024	18.49	18.51	18.44	18.45	18.36	602,900
Aug 06, 2024	18.38	18.47	18.36	18.47	18.38	224,100
Aug 05, 2024	18.38	18.39	18.22	18.37	18.28	555,700
Aug 02, 2024	18.56	18.56	18.48	18.50	18.41	224,800
Aug 01, 2024	18.57	18.57	18.53	18.55	18.46	275,800
Jul 31, 2024	18.53	18.54	18.49	18.53	18.44	169,400
Jul 30, 2024	18.50	18.52	18.48	18.49	18.40	175,600
Jul 29, 2024	18.50	18.53	18.48	18.52	18.43	481,600
Jul 26, 2024	18.51	18.51	18.47	18.49	18.40	310,800
Jul 25, 2024	18.47	18.49	18.45	18.46	18.37	506,500
Jul 24, 2024	18.48	18.52	18.42	18.42	18.33	199,200
Jul 23, 2024	18.52	18.52	18.47	18.47	18.38	273,300
Jul 23, 2024	0.088 Dividend
Jul 22, 2024	18.60	18.60	18.57	18.59	18.41	356,500
Jul 19, 2024	18.69	18.69	18.56	18.58	18.40	110,000
Jul 18, 2024	18.59	18.59	18.57	18.58	18.40	270,800
Jul 17, 2024	18.54	18.58	18.54	18.57	18.39	220,700
Jul 16, 2024	18.58	18.58	18.54	18.57	18.39	192,200
Jul 15, 2024	18.57	18.58	18.56	18.57	18.39	115,900
Jul 12, 2024	18.55	18.57	18.51	18.55	18.37	187,000
Jul 11, 2024	18.50	18.53	18.48	18.52	18.34	400,100
Jul 10, 2024	18.49	18.49	18.44	18.47	18.29	234,900
Jul 09, 2024	18.46	18.47	18.40	18.47	18.29	755,400
Jul 08, 2024	18.47	18.47	18.38	18.41	18.23	573,400
Jul 05, 2024	18.42	18.46	18.42	18.44	18.26	97,000
Jul 03, 2024	18.38	18.44	18.38	18.42	18.24	142,100
Jul 02, 2024	18.40	18.40	18.35	18.37	18.19	341,400
Jul 01, 2024	18.38	18.39	18.35	18.36	18.18	384,700
Jun 28, 2024	18.38	18.39	18.35	18.37	18.19	183,000
Jun 27, 2024	18.36	18.37	18.35	18.36	18.18	154,900
Jun 27, 2024	0.09 Dividend
Jun 26, 2024	18.43	18.46	18.41	18.42	18.15	287,700
Jun 25, 2024	18.42	18.46	18.42	18.43	18.16	251,900
Jun 24, 2024	18.41	18.45	18.40	18.42	18.15	156,300
Jun 21, 2024	18.42	18.43	18.41	18.41	18.14	254,200
Jun 20, 2024	18.41	18.41	18.37	18.40	18.13	233,000
Jun 18, 2024	18.36	18.43	18.36	18.40	18.13	167,700
Jun 17, 2024	18.36	18.36	18.33	18.36	18.10	141,200
Jun 14, 2024	18.37	18.37	18.33	18.35	18.09	188,700
Jun 13, 2024	18.37	18.39	18.36	18.39	18.12	122,000
Jun 12, 2024	18.38	18.40	18.34	18.38	18.12	381,100
Jun 11, 2024	18.33	18.33	18.27	18.32	18.06	288,100
Jun 10, 2024	18.31	18.32	18.30	18.32	18.06	149,600
Jun 07, 2024	18.36	18.36	18.31	18.33	18.07	136,900
Jun 06, 2024	18.40	18.40	18.35	18.38	18.12	195,200
Jun 05, 2024	18.36	18.37	18.33	18.37	18.11	122,900
Jun 04, 2024	18.35	18.35	18.33	18.33	18.07	183,500
Jun 03, 2024	18.34	18.35	18.31	18.35	18.09	294,700
May 31, 2024	18.31	18.32	18.28	18.31	18.05	437,300
May 30, 2024	18.26	18.30	18.24	18.27	18.01	368,000
May 29, 2024	18.26	18.31	18.22	18.24	17.98	275,400
May 28, 2024	18.26	18.28	18.24	18.28	18.02	204,500
May 24, 2024	18.23	18.30	18.21	18.27	18.01	648,700
May 23, 2024	18.27	18.27	18.19	18.19	17.93	216,900
May 22, 2024	18.21	18.24	18.20	18.20	17.94	148,500
May 21, 2024	18.27	18.27	18.22	18.25	17.99	208,400
May 21, 2024	0.089 Dividend
May 20, 2024	18.37	18.37	18.30	18.32	17.97	305,000
May 17, 2024	18.35	18.36	18.31	18.35	18.00	90,800
May 16, 2024	18.35	18.35	18.31	18.31	17.96	139,600
May 15, 2024	18.30	18.33	18.27	18.31	17.96	335,700
May 14, 2024	18.22	18.27	18.22	18.22	17.87	318,000
May 13, 2024	18.21	18.26	18.20	18.24	17.89	179,500
May 10, 2024	18.25	18.25	18.19	18.21	17.86	206,500
May 09, 2024	18.21	18.23	18.18	18.23	17.88	152,200
May 08, 2024	18.19	18.22	18.18	18.18	17.83	184,100
May 07, 2024	18.23	18.25	18.20	18.22	17.87	179,800
May 06, 2024	18.14	18.21	18.14	18.21	17.86	202,800
May 03, 2024	18.12	18.16	18.11	18.14	17.79	141,500
May 02, 2024	18.01	18.08	18.01	18.07	17.72	834,000
May 01, 2024	17.98	18.05	17.98	18.02	17.67	99,500
Apr 30, 2024	17.99	18.02	17.94	17.94	17.60	282,500
Apr 29, 2024	17.94	18.05	17.94	18.01	17.66	386,100
Apr 26, 2024	17.97	17.98	17.94	17.95	17.61	547,700
Apr 25, 2024	17.93	17.97	17.90	17.93	17.59	189,200
Apr 24, 2024	17.94	18.02	17.94	17.96	17.62	403,900
Apr 23, 2024	17.94	18.01	17.93	17.97	17.62	271,800
Apr 23, 2024	0.084 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,584.58+482.54(+0.66%)

First Trust Institutional Preferred Securities and Income ETF (FPEI)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,584.58
+482.54(+0.66%)