Skip to main content
First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
17.57
+0.04 (0.23%)
Jan 14, 2025, 4:00 PM EST - Market closed

FPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202517.5517.5817.5317.5717.570.23%1,846,867
Jan 13, 202517.5617.5717.5017.5317.53-0.34%1,565,223
Jan 10, 202517.6517.6517.5817.5917.59-0.51%3,559,342
Jan 8, 202517.7017.7017.6417.6817.68-1,826,440
Jan 7, 202517.8017.8017.6717.6817.68-0.67%1,478,916
Jan 6, 202517.8017.8117.7817.8017.80-1,519,556
Jan 3, 202517.7817.8217.7617.8017.800.28%1,508,288
Jan 2, 202517.7217.7717.7117.7517.750.28%1,694,860
Dec 31, 202417.7217.7417.6817.7017.70-0.06%2,592,766
Dec 30, 202417.6917.7317.6517.7117.710.23%3,143,743
Dec 27, 202417.7217.7217.6717.6717.67-0.28%2,284,780
Dec 26, 202417.7517.7517.7017.7217.72-0.06%1,112,313
Dec 24, 202417.7117.7417.7117.7317.730.11%848,007
Dec 23, 202417.7117.7617.7017.7117.71-0.06%1,584,394
Dec 20, 202417.6517.7417.6517.7217.720.40%1,752,933
Dec 19, 202417.7117.7117.6117.6517.65-0.28%2,825,701
Dec 18, 202417.8217.8317.6917.7017.70-0.62%1,956,629
Dec 17, 202417.8117.8117.7917.8117.81-0.06%1,276,700
Dec 16, 202417.8217.8317.8117.8217.82-1,552,743
Dec 13, 202417.8617.8617.8017.8217.82-0.83%1,033,833
Dec 12, 202417.9918.0017.9617.9717.88-0.11%1,004,627
Dec 11, 202418.0118.0117.9917.9917.90-1,302,268
Dec 10, 202417.9917.9917.9717.9917.900.06%1,273,185
Dec 9, 202418.0218.0317.9717.9817.89-0.22%1,056,842
Dec 6, 202418.0218.0318.0018.0217.930.17%810,832
Dec 5, 202417.9818.0017.9717.9917.900.06%733,371
Dec 4, 202417.9517.9917.9417.9817.890.11%1,485,154
Dec 3, 202417.9517.9617.9317.9617.870.11%960,707
Dec 2, 202417.9517.9517.9217.9417.850.11%1,118,147
Nov 29, 202417.8717.9317.8617.9217.830.28%1,012,383
Nov 27, 202417.8517.8817.8417.8717.780.11%934,922
Nov 26, 202417.8817.8917.8317.8517.76-0.17%971,292
Nov 25, 202417.8617.8917.8517.8817.790.39%1,069,321
Nov 22, 202417.8217.8417.8017.8117.72-0.06%1,036,524
Nov 21, 202417.8117.8317.7917.8217.73-0.39%1,416,845
Nov 20, 202417.9117.9117.8817.8917.71-0.11%752,133
Nov 19, 202417.9417.9517.9117.9117.73-0.28%901,887
Nov 18, 202417.9617.9717.9417.9617.780.06%1,037,716
Nov 15, 202417.9517.9617.9417.9517.77-0.06%839,586
Nov 14, 202418.0118.0117.9517.9617.78-0.28%1,097,297
Nov 13, 202418.0218.0317.9918.0117.830.06%930,172
Nov 12, 202418.0318.0617.9818.0017.82-0.22%1,166,392
Nov 11, 202418.0818.0918.0318.0417.86-0.33%1,669,510
Nov 8, 202418.0418.1018.0418.1017.920.50%1,982,910
Nov 7, 202417.9618.0117.9418.0117.830.33%1,835,053
Nov 6, 202417.9517.9717.9117.9517.77-0.33%1,164,181
Nov 5, 202417.9818.0117.9618.0117.830.17%1,058,170
Nov 4, 202417.9217.9917.9017.9817.800.62%1,426,136
Nov 1, 202417.9317.9517.8717.8717.69-0.11%952,936
Oct 31, 202417.9117.9217.8717.8917.71-0.17%1,455,491
Oct 30, 202417.9517.9717.9117.9217.74-0.06%737,530
Oct 29, 202417.9717.9717.9117.9317.75-0.28%1,210,615
Oct 28, 202417.9918.0017.9717.9817.80-0.11%1,026,791
Oct 25, 202418.0218.0418.0018.0017.82-830,593
Oct 24, 202418.0118.0117.9618.0017.820.17%1,547,074
Oct 23, 202418.0418.0417.9517.9717.79-0.55%1,264,810
Oct 22, 202418.0518.0718.0318.0717.89-0.28%1,511,214
Oct 21, 202418.1718.1818.1218.1217.86-0.33%921,821
Oct 18, 202418.1818.1918.1718.1817.920.11%823,154
Oct 17, 202418.1818.1818.1618.1617.90-0.06%1,021,165
Oct 16, 202418.1618.1818.1518.1717.910.06%1,110,888
Oct 15, 202418.1618.1618.1318.1617.900.17%1,286,803
Oct 14, 202418.1318.1318.1118.1317.87-684,629
Oct 11, 202418.1118.1318.0918.1317.870.17%676,862
Oct 10, 202418.0918.1018.0718.1017.840.06%1,292,532
Oct 9, 202418.1018.1118.0818.0917.83-0.11%920,478
Oct 8, 202418.0718.1118.0618.1117.850.17%1,357,361
Oct 7, 202418.1118.1118.0618.0817.82-0.28%1,532,683
Oct 4, 202418.1618.1618.1118.1317.87-0.22%1,525,550
Oct 3, 202418.1618.1818.1218.1717.910.11%1,816,573
Oct 2, 202418.1118.1618.1018.1517.890.28%694,788
Oct 1, 202418.0818.1418.0618.1017.84-1,923,365
Sep 30, 202418.1218.1418.0618.1017.84-0.22%997,366
Sep 27, 202418.1518.1618.1418.1417.88-1,798,965
Sep 26, 202418.1618.1618.1218.1417.88-0.44%1,494,491
Sep 25, 202418.2218.2318.1918.2217.870.05%1,029,414
Sep 24, 202418.2118.2218.1818.2117.860.11%961,627
Sep 23, 202418.1918.2118.1818.1917.84-0.05%1,195,463
Sep 20, 202418.2018.2018.1918.2017.850.05%902,387
Sep 19, 202418.1618.2018.1518.1917.840.50%1,367,422
Sep 18, 202418.1018.1518.0918.1017.750.06%1,191,061
Sep 17, 202418.0718.1018.0718.0917.740.17%1,490,466
Sep 16, 202418.0018.0718.0018.0617.710.44%1,581,959
Sep 13, 202417.9917.9917.9617.9817.64-1,216,709
Sep 12, 202417.9417.9817.9317.9817.640.22%987,139
Sep 11, 202417.9217.9517.9017.9417.600.06%974,511
Sep 10, 202417.9417.9417.9017.9317.590.11%727,393
Sep 9, 202417.8917.9217.8717.9117.570.17%932,689
Sep 6, 202417.8917.9117.8417.8817.54-0.06%1,502,629
Sep 5, 202417.8517.9117.8517.8917.550.28%1,314,864
Sep 4, 202417.7717.8517.7717.8417.500.28%1,217,836
Sep 3, 202417.7717.7917.7717.7917.450.17%1,315,187
Aug 30, 202417.8217.8217.7417.7617.42-0.39%1,165,421
Aug 29, 202417.8217.8317.7917.8317.490.11%2,078,215
Aug 28, 202417.8017.8217.7917.8117.470.11%711,841
Aug 27, 202417.7817.8117.7817.7917.45-699,348
Aug 26, 202417.8017.8017.7717.7917.450.06%796,550
Aug 23, 202417.7417.7917.7417.7817.440.34%910,591
Aug 22, 202417.7117.7417.7017.7217.38-0.06%1,240,371
Aug 21, 202417.6817.7417.6817.7317.39-0.23%1,205,820