Skip to main content
logo
First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.33
0.00 (0.00%)
At close: Dec 16, 2025, 4:00 PM EST
19.33
0.00 (-0.03%)
After-hours: Dec 16, 2025, 8:00 PM EST

FPEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202519.3119.3319.3119.3319.33-193,858
Dec 15, 202519.3319.3319.3119.3319.330.08%146,761
Dec 12, 202519.3319.3319.3119.3219.32-0.67%175,496
Dec 11, 202519.4219.4519.4219.4519.340.13%215,826
Dec 10, 202519.4019.4619.3919.4219.310.26%401,289
Dec 9, 202519.4119.4119.3719.3719.26-0.26%323,561
Dec 8, 202519.4319.4319.4019.4219.310.10%250,906
Dec 5, 202519.4319.4419.3319.4019.29-0.13%404,190
Dec 4, 202519.4319.4319.4119.4319.32-0.13%219,277
Dec 3, 202519.4019.4519.4019.4519.340.23%298,352
Dec 2, 202519.4019.4119.3919.4119.300.13%210,147
Dec 1, 202519.3819.4019.3819.3819.27-0.10%140,239
Nov 28, 202519.4019.4119.3919.4019.290.13%114,334
Nov 26, 202519.3619.3919.3419.3819.270.23%284,008
Nov 25, 202519.3119.3419.2919.3319.220.26%246,937
Nov 24, 202519.2819.3019.2819.2819.170.05%203,500
Nov 21, 202519.2819.2919.2119.2719.16-0.21%419,325
Nov 20, 202519.4019.4019.3119.3119.11-0.26%287,959
Nov 19, 202519.3719.3719.3519.3619.160.05%209,142
Nov 18, 202519.3619.3819.2619.3519.150.05%341,569
Nov 17, 202519.3819.4119.3419.3419.14-0.21%471,954
Nov 14, 202519.3719.5319.3719.3819.18-544,967
Nov 13, 202519.4119.4219.3719.3819.18-0.21%200,156
Nov 12, 202519.4319.4519.4119.4219.22-0.05%338,143
Nov 11, 202519.4219.4419.4119.4319.230.21%290,899
Nov 10, 202519.4019.4419.3919.3919.19-0.05%296,329
Nov 7, 202519.3719.4219.3619.4019.200.05%394,939
Nov 6, 202519.3619.4419.3619.3919.19-0.05%366,434
Nov 5, 202519.4019.4119.3819.4019.200.05%244,216
Nov 4, 202519.4119.4219.3919.3919.19-0.15%169,668
Nov 3, 202519.4319.4319.3719.4219.22-0.05%217,249
Oct 31, 202519.4719.4819.4019.4319.23-0.15%370,163
Oct 30, 202519.4419.4719.4419.4619.26-262,556
Oct 29, 202519.5019.5119.4019.4619.26-0.15%204,813
Oct 28, 202519.4819.5019.4719.4919.290.05%225,358
Oct 27, 202519.4719.4919.4619.4819.280.13%208,868
Oct 24, 202519.4519.4719.4419.4619.260.18%177,256
Oct 23, 202519.4319.4419.4119.4219.22-0.05%224,576
Oct 22, 202519.4319.4319.4019.4319.230.10%296,380
Oct 21, 202519.4319.4319.4019.4119.21-0.49%291,618
Oct 20, 202519.4919.5119.4819.5119.220.08%232,404
Oct 17, 202519.4819.4919.4419.4919.200.15%382,130
Oct 16, 202519.5019.5119.4519.4619.17-0.21%435,152
Oct 15, 202519.4619.5019.3819.5019.211.09%243,570
Oct 14, 202519.2519.3419.2519.2919.01-0.10%1,367,211
Oct 13, 202519.3019.3119.2819.3119.030.30%149,232
Oct 10, 202519.3519.3619.2419.2518.97-0.53%207,477
Oct 9, 202519.3919.3919.3519.3619.07-0.18%169,873
Oct 8, 202519.3719.3919.3719.3919.100.31%184,303
Oct 7, 202519.3919.3919.2819.3319.05-0.15%401,374