Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.75
-0.02 (-0.11%)
Jun 27, 2025, 4:00 PM - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.7617.7917.7517.7517.75-0.11%2,104,387
Jun 26, 202517.7417.7717.7317.7717.77-0.17%1,023,881
Jun 25, 202517.8117.8217.8017.8017.72-0.06%890,539
Jun 24, 202517.7817.8217.7817.8117.730.20%1,082,012
Jun 23, 202517.7517.7817.7517.7817.690.14%874,808
Jun 20, 202517.7317.7517.7317.7517.670.17%884,981
Jun 18, 202517.7317.7617.7217.7217.640.06%1,147,146
Jun 17, 202517.6917.7217.6917.7117.630.06%2,175,137
Jun 16, 202517.7017.7117.6817.7017.620.17%2,463,625
Jun 13, 202517.6717.6817.6517.6717.59-0.17%2,791,118
Jun 12, 202517.6917.7117.6917.7017.620.17%1,246,922
Jun 11, 202517.6617.6917.6517.6717.590.11%2,243,248
Jun 10, 202517.6617.6617.6417.6517.570.11%1,015,696
Jun 9, 202517.6317.6517.6217.6317.550.11%2,293,494
Jun 6, 202517.6317.6417.6117.6117.53-0.11%2,921,408
Jun 5, 202517.6117.6517.6117.6317.550.17%6,831,268
Jun 4, 202517.5917.6217.5817.6017.520.23%1,487,276
Jun 3, 202517.5417.5817.5417.5617.480.11%2,568,364
Jun 2, 202517.5317.5517.5017.5417.46-1,088,432
May 30, 202517.5117.5517.5017.5417.460.23%1,146,162
May 29, 202517.5317.5317.5017.5017.420.11%1,266,682
May 28, 202517.4917.5017.4817.4817.40-0.11%1,093,113
May 27, 202517.4617.5017.4517.5017.420.75%982,564
May 23, 202517.3717.3817.3417.3717.29-0.06%665,904
May 22, 202517.3517.3917.3317.3817.300.06%1,473,706
May 21, 202517.4617.4817.3517.3717.29-1.19%1,225,662
May 20, 202517.5817.6117.5717.5817.41-0.11%867,002
May 19, 202517.5317.6117.5317.6017.430.11%741,955
May 16, 202517.5817.5917.5517.5817.410.23%924,694
May 15, 202517.5117.5617.5117.5417.370.11%1,213,340
May 14, 202517.5517.5517.5017.5217.35-0.23%1,576,917
May 13, 202517.5417.5617.5317.5617.390.17%1,253,423
May 12, 202517.4517.5517.4517.5317.360.86%1,643,532
May 9, 202517.3817.4017.3617.3817.210.06%719,426
May 8, 202517.3717.3917.3617.3717.200.12%861,629
May 7, 202517.3417.3617.3217.3517.180.23%1,046,008
May 6, 202517.2717.3217.2617.3117.140.17%1,044,244
May 5, 202517.2817.3017.2617.2817.11-0.23%1,276,712
May 2, 202517.2717.3517.2717.3217.150.35%1,707,119
May 1, 202517.2917.3017.2517.2617.09-0.06%1,348,671
Apr 30, 202517.3117.3117.2517.2717.10-0.63%1,549,577
Apr 29, 202517.3517.3917.3517.3817.210.06%1,161,301
Apr 28, 202517.3717.3817.3417.3717.200.06%920,160
Apr 25, 202517.3717.3817.3317.3617.190.12%785,589
Apr 24, 202517.3117.3517.3117.3417.170.46%1,359,928
Apr 23, 202517.3017.3417.2517.2617.090.52%2,141,452
Apr 22, 202517.0717.1717.0617.1717.000.35%1,025,732
Apr 21, 202517.2017.2117.0317.1116.86-0.75%2,529,397
Apr 17, 202517.1917.2717.1917.2416.990.47%1,000,021
Apr 16, 202517.1617.2217.1417.1616.91-1,112,082