Skip to main content
logo
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.88
0.00 (0.00%)
At close: Jul 21, 2025, 4:00 PM
17.88
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202517.9117.9117.8917.89-0.06%288,103
Jul 18, 202517.8917.9117.8617.8817.880.06%1,499,989
Jul 17, 202517.8517.8817.8317.8717.870.11%5,748,296
Jul 16, 202517.8517.8517.8017.8517.850.06%1,344,203
Jul 15, 202517.8917.8917.8317.8417.84-0.17%1,030,979
Jul 14, 202517.8917.8917.8617.8717.87-0.06%1,568,068
Jul 11, 202517.8817.9017.8617.8817.88-0.17%1,336,754
Jul 10, 202517.9017.9117.8817.9117.910.11%1,435,153
Jul 9, 202517.8817.9017.8717.8917.890.11%975,226
Jul 8, 202517.8517.8817.8417.8717.870.06%1,373,078
Jul 7, 202517.8717.8817.8517.8617.86-0.06%1,017,872
Jul 3, 202517.8717.8917.8517.8717.870.17%924,847
Jul 2, 202517.8017.8517.7917.8417.840.11%1,498,207
Jul 1, 202517.7917.8217.7717.8217.820.11%1,076,675
Jun 30, 202517.7917.8017.7717.8017.800.28%1,574,009
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