First Trust Preferred Securities & Income ETF (FPE)

NYSEARCA: FPE · Real-Time Price · USD

Compare

18.30

-0.02 (-0.11%)

At close: Jan 30, 2026, 4:00 PM EST

18.29

-0.01 (-0.05%)

After-hours: Jan 30, 2026, 8:00 PM EST

FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.30	18.31	18.29	18.30	18.30	-0.11%	1,328,660
Jan 29, 2026	18.31	18.32	18.28	18.32	18.32	0.05%	1,671,028
Jan 28, 2026	18.32	18.32	18.28	18.31	18.31	-	1,334,404
Jan 27, 2026	18.32	18.32	18.30	18.31	18.31	-	894,852
Jan 26, 2026	18.32	18.33	18.30	18.31	18.31	-0.05%	2,038,564
Jan 23, 2026	18.30	18.32	18.29	18.32	18.32	0.11%	1,484,612
Jan 22, 2026	18.30	18.30	18.27	18.30	18.30	0.05%	3,864,239
Jan 21, 2026	18.25	18.30	18.23	18.29	18.29	-	2,202,194
Jan 20, 2026	18.26	18.30	18.25	18.29	18.22	-0.38%	2,879,617
Jan 16, 2026	18.37	18.37	18.35	18.36	18.29	0.05%	1,629,528
Jan 15, 2026	18.36	18.36	18.34	18.35	18.28	0.11%	2,145,190
Jan 14, 2026	18.32	18.34	18.30	18.33	18.26	0.05%	2,817,678
Jan 13, 2026	18.32	18.33	18.30	18.32	18.25	0.05%	1,145,768
Jan 12, 2026	18.30	18.33	18.29	18.31	18.24	-0.05%	1,397,800
Jan 9, 2026	18.29	18.32	18.28	18.32	18.25	0.16%	1,951,974
Jan 8, 2026	18.26	18.30	18.25	18.29	18.22	0.11%	1,640,858
Jan 7, 2026	18.28	18.29	18.25	18.27	18.20	0.11%	1,947,314
Jan 6, 2026	18.26	18.28	18.24	18.25	18.18	-0.16%	2,574,997
Jan 5, 2026	18.30	18.30	18.26	18.28	18.21	0.05%	3,438,179
Jan 2, 2026	18.25	18.29	18.23	18.27	18.20	0.27%	1,747,990
Dec 31, 2025	18.23	18.25	18.21	18.22	18.15	-0.11%	1,955,070
Dec 30, 2025	18.23	18.25	18.22	18.24	18.17	-	2,331,976
Dec 29, 2025	18.17	18.25	18.16	18.24	18.17	-	1,749,772
Dec 26, 2025	18.23	18.25	18.22	18.24	18.17	-0.05%	868,891
Dec 24, 2025	18.21	18.25	18.21	18.25	18.18	0.22%	925,977
Dec 23, 2025	18.18	18.23	18.17	18.21	18.14	0.05%	1,841,577
Dec 22, 2025	18.20	18.21	18.19	18.20	18.13	-0.05%	1,681,764
Dec 19, 2025	18.20	18.22	18.19	18.21	18.14	0.05%	1,365,181
Dec 18, 2025	18.24	18.24	18.19	18.20	18.13	0.05%	1,345,033
Dec 17, 2025	18.18	18.21	18.17	18.19	18.12	-0.05%	1,856,364
Dec 16, 2025	18.18	18.21	18.16	18.20	18.13	0.05%	989,268
Dec 15, 2025	18.20	18.20	18.18	18.19	18.12	0.11%	945,309
Dec 12, 2025	18.17	18.19	18.16	18.17	18.10	-0.76%	887,647
Dec 11, 2025	18.29	18.33	18.29	18.31	18.12	-	787,820
Dec 10, 2025	18.27	18.31	18.26	18.31	18.12	0.33%	1,084,856
Dec 9, 2025	18.27	18.29	18.25	18.25	18.06	-0.11%	1,181,002
Dec 8, 2025	18.29	18.29	18.26	18.27	18.08	-0.11%	1,055,457
Dec 5, 2025	18.29	18.30	18.28	18.29	18.10	0.05%	2,284,153
Dec 4, 2025	18.29	18.31	18.28	18.28	18.09	-0.05%	1,612,236
Dec 3, 2025	18.27	18.30	18.26	18.29	18.10	0.11%	1,601,370
Dec 2, 2025	18.26	18.28	18.23	18.27	18.08	0.22%	1,341,539
Dec 1, 2025	18.20	18.25	18.20	18.23	18.04	-0.22%	1,042,240
Nov 28, 2025	18.25	18.28	18.25	18.27	18.08	0.16%	996,593
Nov 26, 2025	18.22	18.25	18.21	18.24	18.05	0.16%	1,128,253
Nov 25, 2025	18.18	18.21	18.16	18.21	18.02	0.22%	1,205,607
Nov 24, 2025	18.16	18.18	18.14	18.17	17.98	0.17%	1,138,083
Nov 21, 2025	18.16	18.17	18.11	18.14	17.95	-0.33%	1,070,804
Nov 20, 2025	18.31	18.32	18.20	18.20	17.92	-0.38%	1,979,878
Nov 19, 2025	18.27	18.28	18.26	18.27	17.99	0.05%	1,143,187
Nov 18, 2025	18.26	18.29	18.24	18.26	17.98	0.03%	1,389,929