First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
18.45
+0.05 (0.27%)
At close: Oct 27, 2025, 4:00 PM EDT
18.45
0.00 (0.00%)
After-hours: Oct 27, 2025, 8:00 PM EDT
FPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 18.45 | 18.45 | 18.43 | 18.44 | - | 0.19% | 474,367 |
| Oct 24, 2025 | 18.42 | 18.44 | 18.39 | 18.40 | 18.40 | - | 3,921,716 |
| Oct 23, 2025 | 18.40 | 18.41 | 18.38 | 18.40 | 18.40 | 0.05% | 822,757 |
| Oct 22, 2025 | 18.41 | 18.42 | 18.37 | 18.39 | 18.39 | -0.16% | 1,039,279 |
| Oct 21, 2025 | 18.43 | 18.43 | 18.40 | 18.42 | 18.42 | -0.49% | 1,174,767 |
| Oct 20, 2025 | 18.46 | 18.51 | 18.43 | 18.51 | 18.44 | 0.38% | 1,746,581 |
| Oct 17, 2025 | 18.42 | 18.45 | 18.39 | 18.44 | 18.37 | 0.22% | 1,100,730 |
| Oct 16, 2025 | 18.45 | 18.47 | 18.40 | 18.40 | 18.33 | -0.22% | 1,422,221 |
| Oct 15, 2025 | 18.36 | 18.46 | 18.32 | 18.44 | 18.37 | 1.10% | 1,102,423 |
| Oct 14, 2025 | 18.19 | 18.25 | 18.15 | 18.24 | 18.17 | 0.11% | 3,142,137 |
| Oct 13, 2025 | 18.21 | 18.23 | 18.19 | 18.22 | 18.15 | 0.44% | 796,847 |
| Oct 10, 2025 | 18.26 | 18.26 | 18.13 | 18.14 | 18.07 | -0.71% | 1,232,806 |
| Oct 9, 2025 | 18.29 | 18.29 | 18.25 | 18.27 | 18.20 | -0.16% | 1,192,056 |
| Oct 8, 2025 | 18.30 | 18.31 | 18.28 | 18.30 | 18.23 | 0.11% | 1,783,632 |
| Oct 7, 2025 | 18.30 | 18.30 | 18.26 | 18.28 | 18.21 | - | 986,904 |
| Oct 6, 2025 | 18.28 | 18.30 | 18.24 | 18.28 | 18.21 | 0.05% | 1,036,488 |
| Oct 3, 2025 | 18.31 | 18.31 | 18.27 | 18.27 | 18.20 | -0.16% | 1,316,733 |
| Oct 2, 2025 | 18.30 | 18.30 | 18.26 | 18.30 | 18.23 | - | 1,324,798 |
| Oct 1, 2025 | 18.25 | 18.30 | 18.24 | 18.30 | 18.23 | 0.33% | 806,086 |
| Sep 30, 2025 | 18.27 | 18.28 | 18.24 | 18.24 | 18.17 | -0.16% | 1,447,688 |
| Sep 29, 2025 | 18.28 | 18.29 | 18.26 | 18.27 | 18.20 | 0.05% | 1,635,504 |
| Sep 26, 2025 | 18.26 | 18.27 | 18.23 | 18.26 | 18.19 | - | 1,086,740 |
| Sep 25, 2025 | 18.27 | 18.27 | 18.24 | 18.26 | 18.19 | -0.54% | 1,364,404 |
| Sep 24, 2025 | 18.39 | 18.40 | 18.36 | 18.36 | 18.20 | -0.16% | 1,281,191 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.37 | 18.39 | 18.23 | - | 870,731 |
| Sep 22, 2025 | 18.38 | 18.39 | 18.36 | 18.39 | 18.23 | 0.05% | 797,356 |
| Sep 19, 2025 | 18.40 | 18.40 | 18.36 | 18.38 | 18.22 | -0.05% | 831,575 |
| Sep 18, 2025 | 18.38 | 18.41 | 18.36 | 18.39 | 18.23 | 0.05% | 1,425,418 |
| Sep 17, 2025 | 18.38 | 18.42 | 18.34 | 18.38 | 18.22 | - | 1,143,003 |
| Sep 16, 2025 | 18.37 | 18.39 | 18.35 | 18.38 | 18.22 | 0.16% | 1,696,752 |
| Sep 15, 2025 | 18.33 | 18.36 | 18.33 | 18.35 | 18.19 | 0.11% | 1,602,930 |
| Sep 12, 2025 | 18.31 | 18.34 | 18.29 | 18.33 | 18.17 | 0.11% | 1,046,306 |
| Sep 11, 2025 | 18.26 | 18.32 | 18.26 | 18.31 | 18.15 | 0.33% | 1,268,171 |
| Sep 10, 2025 | 18.22 | 18.25 | 18.20 | 18.25 | 18.09 | 0.22% | 973,027 |
| Sep 9, 2025 | 18.20 | 18.22 | 18.18 | 18.21 | 18.05 | 0.11% | 1,259,711 |
| Sep 8, 2025 | 18.19 | 18.20 | 18.17 | 18.19 | 18.04 | 0.11% | 956,233 |
| Sep 5, 2025 | 18.14 | 18.18 | 18.13 | 18.17 | 18.02 | 0.33% | 908,771 |
| Sep 4, 2025 | 18.08 | 18.11 | 18.06 | 18.11 | 17.96 | 0.33% | 929,901 |
| Sep 3, 2025 | 18.01 | 18.06 | 18.00 | 18.05 | 17.90 | 0.28% | 1,701,068 |
| Sep 2, 2025 | 18.00 | 18.02 | 17.96 | 18.00 | 17.85 | -0.39% | 1,690,532 |
| Aug 29, 2025 | 18.09 | 18.12 | 18.06 | 18.07 | 17.92 | -0.17% | 1,856,523 |
| Aug 28, 2025 | 18.08 | 18.10 | 18.07 | 18.10 | 17.95 | 0.11% | 1,212,905 |
| Aug 27, 2025 | 18.06 | 18.08 | 18.05 | 18.08 | 17.93 | 0.11% | 806,886 |
| Aug 26, 2025 | 18.05 | 18.07 | 18.05 | 18.06 | 17.91 | -0.11% | 862,879 |
| Aug 25, 2025 | 18.09 | 18.10 | 18.06 | 18.08 | 17.93 | -0.06% | 1,329,555 |
| Aug 22, 2025 | 18.02 | 18.10 | 18.01 | 18.09 | 17.94 | 0.39% | 961,519 |
| Aug 21, 2025 | 18.01 | 18.02 | 17.99 | 18.02 | 17.87 | -0.61% | 1,060,269 |
| Aug 20, 2025 | 18.13 | 18.14 | 18.12 | 18.13 | 17.88 | 0.06% | 1,003,741 |
| Aug 19, 2025 | 18.12 | 18.13 | 18.11 | 18.12 | 17.87 | 0.11% | 636,208 |
| Aug 18, 2025 | 18.09 | 18.11 | 18.09 | 18.10 | 17.85 | - | 842,864 |