First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.93
-0.05 (-0.28%)
Oct 29, 2024, 4:00 PM EDT - Market closed
FPE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 17.97 | 17.97 | 17.91 | 17.93 | 17.93 | -0.28% | 1,210,615 |
Oct 28, 2024 | 17.99 | 18.00 | 17.97 | 17.98 | 17.98 | -0.11% | 1,026,791 |
Oct 25, 2024 | 18.02 | 18.04 | 18.00 | 18.00 | 18.00 | - | 830,593 |
Oct 24, 2024 | 18.01 | 18.01 | 17.96 | 18.00 | 18.00 | 0.17% | 1,547,074 |
Oct 23, 2024 | 18.04 | 18.04 | 17.95 | 17.97 | 17.97 | -0.55% | 1,264,810 |
Oct 22, 2024 | 18.05 | 18.07 | 18.03 | 18.07 | 18.07 | -0.28% | 1,511,214 |
Oct 21, 2024 | 18.17 | 18.18 | 18.12 | 18.12 | 18.05 | -0.33% | 921,821 |
Oct 18, 2024 | 18.18 | 18.19 | 18.17 | 18.18 | 18.11 | 0.11% | 823,154 |
Oct 17, 2024 | 18.18 | 18.18 | 18.16 | 18.16 | 18.09 | -0.06% | 1,021,165 |
Oct 16, 2024 | 18.16 | 18.18 | 18.15 | 18.17 | 18.10 | 0.06% | 1,110,888 |
Oct 15, 2024 | 18.16 | 18.16 | 18.13 | 18.16 | 18.09 | 0.17% | 1,286,803 |
Oct 14, 2024 | 18.13 | 18.13 | 18.11 | 18.13 | 18.06 | - | 684,629 |
Oct 11, 2024 | 18.11 | 18.13 | 18.09 | 18.13 | 18.06 | 0.17% | 676,862 |
Oct 10, 2024 | 18.09 | 18.10 | 18.07 | 18.10 | 18.03 | 0.06% | 1,292,532 |
Oct 9, 2024 | 18.10 | 18.11 | 18.08 | 18.09 | 18.02 | -0.11% | 920,478 |
Oct 8, 2024 | 18.07 | 18.11 | 18.06 | 18.11 | 18.04 | 0.17% | 1,357,361 |
Oct 7, 2024 | 18.11 | 18.11 | 18.06 | 18.08 | 18.01 | -0.28% | 1,532,683 |
Oct 4, 2024 | 18.16 | 18.16 | 18.11 | 18.13 | 18.06 | -0.22% | 1,525,550 |
Oct 3, 2024 | 18.16 | 18.18 | 18.12 | 18.17 | 18.10 | 0.11% | 1,816,573 |
Oct 2, 2024 | 18.11 | 18.16 | 18.10 | 18.15 | 18.08 | 0.28% | 694,788 |
Oct 1, 2024 | 18.08 | 18.14 | 18.06 | 18.10 | 18.03 | - | 1,923,365 |
Sep 30, 2024 | 18.12 | 18.14 | 18.06 | 18.10 | 18.03 | -0.22% | 997,366 |
Sep 27, 2024 | 18.15 | 18.16 | 18.14 | 18.14 | 18.07 | - | 1,798,965 |
Sep 26, 2024 | 18.16 | 18.16 | 18.12 | 18.14 | 18.07 | -0.44% | 1,494,491 |
Sep 25, 2024 | 18.22 | 18.23 | 18.19 | 18.22 | 18.06 | 0.05% | 1,029,414 |
Sep 24, 2024 | 18.21 | 18.22 | 18.18 | 18.21 | 18.05 | 0.11% | 961,627 |
Sep 23, 2024 | 18.19 | 18.21 | 18.18 | 18.19 | 18.03 | -0.05% | 1,195,463 |
Sep 20, 2024 | 18.20 | 18.20 | 18.19 | 18.20 | 18.04 | 0.05% | 902,387 |
Sep 19, 2024 | 18.16 | 18.20 | 18.15 | 18.19 | 18.03 | 0.50% | 1,367,422 |
Sep 18, 2024 | 18.10 | 18.15 | 18.09 | 18.10 | 17.94 | 0.06% | 1,191,061 |
Sep 17, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 17.93 | 0.17% | 1,490,466 |
Sep 16, 2024 | 18.00 | 18.07 | 18.00 | 18.06 | 17.90 | 0.44% | 1,581,959 |
Sep 13, 2024 | 17.99 | 17.99 | 17.96 | 17.98 | 17.82 | - | 1,216,709 |
Sep 12, 2024 | 17.94 | 17.98 | 17.93 | 17.98 | 17.82 | 0.22% | 987,139 |
Sep 11, 2024 | 17.92 | 17.95 | 17.90 | 17.94 | 17.78 | 0.06% | 974,511 |
Sep 10, 2024 | 17.94 | 17.94 | 17.90 | 17.93 | 17.77 | 0.11% | 727,393 |
Sep 9, 2024 | 17.89 | 17.92 | 17.87 | 17.91 | 17.75 | 0.17% | 932,689 |
Sep 6, 2024 | 17.89 | 17.91 | 17.84 | 17.88 | 17.72 | -0.06% | 1,502,629 |
Sep 5, 2024 | 17.85 | 17.91 | 17.85 | 17.89 | 17.73 | 0.28% | 1,314,864 |
Sep 4, 2024 | 17.77 | 17.85 | 17.77 | 17.84 | 17.68 | 0.28% | 1,217,836 |
Sep 3, 2024 | 17.77 | 17.79 | 17.77 | 17.79 | 17.63 | 0.17% | 1,315,187 |
Aug 30, 2024 | 17.82 | 17.82 | 17.74 | 17.76 | 17.60 | -0.39% | 1,165,421 |
Aug 29, 2024 | 17.82 | 17.83 | 17.79 | 17.83 | 17.67 | 0.11% | 2,078,215 |
Aug 28, 2024 | 17.80 | 17.82 | 17.79 | 17.81 | 17.65 | 0.11% | 711,841 |
Aug 27, 2024 | 17.78 | 17.81 | 17.78 | 17.79 | 17.63 | - | 699,348 |
Aug 26, 2024 | 17.80 | 17.80 | 17.77 | 17.79 | 17.63 | 0.06% | 796,550 |
Aug 23, 2024 | 17.74 | 17.79 | 17.74 | 17.78 | 17.62 | 0.34% | 910,591 |
Aug 22, 2024 | 17.71 | 17.74 | 17.70 | 17.72 | 17.56 | -0.06% | 1,240,371 |
Aug 21, 2024 | 17.68 | 17.74 | 17.68 | 17.73 | 17.57 | -0.23% | 1,205,820 |
Aug 20, 2024 | 17.78 | 17.79 | 17.77 | 17.77 | 17.52 | - | 976,642 |
Aug 19, 2024 | 17.75 | 17.78 | 17.73 | 17.77 | 17.52 | 0.17% | 1,036,280 |
Aug 16, 2024 | 17.71 | 17.75 | 17.70 | 17.74 | 17.49 | 0.23% | 786,532 |
Aug 15, 2024 | 17.69 | 17.71 | 17.68 | 17.70 | 17.45 | 0.23% | 1,256,582 |
Aug 14, 2024 | 17.64 | 17.69 | 17.64 | 17.66 | 17.41 | -0.06% | 803,456 |
Aug 13, 2024 | 17.59 | 17.68 | 17.57 | 17.67 | 17.42 | 0.57% | 752,268 |
Aug 12, 2024 | 17.58 | 17.59 | 17.55 | 17.57 | 17.32 | - | 596,548 |
Aug 9, 2024 | 17.60 | 17.60 | 17.55 | 17.57 | 17.32 | - | 1,140,893 |
Aug 8, 2024 | 17.55 | 17.57 | 17.52 | 17.57 | 17.32 | 0.11% | 695,064 |
Aug 7, 2024 | 17.50 | 17.57 | 17.50 | 17.55 | 17.30 | 0.40% | 1,199,682 |
Aug 6, 2024 | 17.41 | 17.50 | 17.37 | 17.48 | 17.23 | 0.75% | 1,233,332 |
Aug 5, 2024 | 17.42 | 17.47 | 17.27 | 17.35 | 17.10 | -0.97% | 1,822,812 |
Aug 2, 2024 | 17.56 | 17.56 | 17.47 | 17.52 | 17.27 | -0.34% | 1,034,937 |
Aug 1, 2024 | 17.58 | 17.60 | 17.54 | 17.58 | 17.33 | 0.06% | 852,160 |
Jul 31, 2024 | 17.53 | 17.59 | 17.53 | 17.57 | 17.32 | 0.17% | 994,443 |
Jul 30, 2024 | 17.51 | 17.57 | 17.50 | 17.54 | 17.29 | 0.34% | 958,772 |
Jul 29, 2024 | 17.49 | 17.53 | 17.48 | 17.48 | 17.23 | -0.11% | 629,881 |
Jul 26, 2024 | 17.51 | 17.52 | 17.49 | 17.50 | 17.25 | 0.23% | 763,333 |
Jul 25, 2024 | 17.44 | 17.48 | 17.44 | 17.46 | 17.21 | - | 925,630 |
Jul 24, 2024 | 17.50 | 17.52 | 17.45 | 17.46 | 17.21 | -0.29% | 1,392,964 |
Jul 23, 2024 | 17.54 | 17.56 | 17.50 | 17.51 | 17.26 | -0.45% | 1,866,324 |
Jul 22, 2024 | 17.58 | 17.61 | 17.57 | 17.59 | 17.27 | 0.17% | 932,230 |
Jul 19, 2024 | 17.70 | 17.70 | 17.55 | 17.56 | 17.24 | -0.17% | 982,592 |
Jul 18, 2024 | 17.59 | 17.64 | 17.57 | 17.59 | 17.27 | -0.23% | 792,839 |
Jul 17, 2024 | 17.59 | 17.64 | 17.59 | 17.63 | 17.31 | 0.17% | 975,428 |
Jul 16, 2024 | 17.61 | 17.63 | 17.59 | 17.60 | 17.28 | -0.06% | 895,125 |
Jul 15, 2024 | 17.61 | 17.64 | 17.58 | 17.61 | 17.29 | - | 764,109 |
Jul 12, 2024 | 17.60 | 17.64 | 17.59 | 17.61 | 17.29 | 0.06% | 957,912 |
Jul 11, 2024 | 17.55 | 17.61 | 17.54 | 17.60 | 17.28 | 0.46% | 1,695,703 |
Jul 10, 2024 | 17.50 | 17.53 | 17.47 | 17.52 | 17.21 | 0.23% | 904,044 |
Jul 9, 2024 | 17.49 | 17.52 | 17.47 | 17.48 | 17.17 | -0.17% | 848,702 |
Jul 8, 2024 | 17.51 | 17.52 | 17.49 | 17.51 | 17.20 | 0.06% | 853,036 |
Jul 5, 2024 | 17.49 | 17.52 | 17.48 | 17.50 | 17.19 | 0.11% | 688,474 |
Jul 3, 2024 | 17.40 | 17.49 | 17.40 | 17.48 | 17.17 | 0.46% | 599,631 |
Jul 2, 2024 | 17.35 | 17.41 | 17.34 | 17.40 | 17.09 | 0.23% | 719,919 |
Jul 1, 2024 | 17.36 | 17.39 | 17.33 | 17.36 | 17.05 | - | 1,296,412 |
Jun 28, 2024 | 17.35 | 17.41 | 17.34 | 17.36 | 17.05 | 0.06% | 1,213,261 |
Jun 27, 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.04 | -0.40% | 608,713 |
Jun 26, 2024 | 17.42 | 17.45 | 17.40 | 17.42 | 17.01 | -0.11% | 820,782 |
Jun 25, 2024 | 17.42 | 17.44 | 17.40 | 17.44 | 17.03 | 0.17% | 1,471,064 |
Jun 24, 2024 | 17.39 | 17.43 | 17.39 | 17.41 | 17.00 | 0.12% | 1,166,679 |
Jun 21, 2024 | 17.37 | 17.41 | 17.36 | 17.39 | 16.98 | 0.12% | 863,087 |
Jun 20, 2024 | 17.39 | 17.41 | 17.37 | 17.37 | 16.96 | -0.17% | 1,071,996 |
Jun 18, 2024 | 17.36 | 17.42 | 17.36 | 17.40 | 16.99 | 0.29% | 873,317 |
Jun 17, 2024 | 17.32 | 17.36 | 17.31 | 17.35 | 16.94 | 0.06% | 1,245,032 |
Jun 14, 2024 | 17.36 | 17.38 | 17.33 | 17.34 | 16.93 | -0.29% | 551,580 |
Jun 13, 2024 | 17.38 | 17.41 | 17.37 | 17.39 | 16.98 | 0.06% | 603,460 |
Jun 12, 2024 | 17.36 | 17.41 | 17.34 | 17.38 | 16.97 | 0.58% | 964,540 |
Jun 11, 2024 | 17.31 | 17.32 | 17.28 | 17.28 | 16.88 | -0.17% | 722,372 |
Jun 10, 2024 | 17.31 | 17.33 | 17.29 | 17.31 | 16.90 | -0.17% | 714,462 |
Jun 7, 2024 | 17.34 | 17.37 | 17.32 | 17.34 | 16.93 | -0.17% | 871,173 |