First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.14
-0.01 (-0.05%)
Sep 3, 2025, 4:00 PM - Market closed
FPEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.12 | 19.15 | 19.12 | 19.14 | 19.14 | -0.05% | 377,194 |
| Sep 2, 2025 | 19.11 | 19.15 | 19.10 | 19.15 | 19.15 | -0.10% | 321,849 |
| Aug 29, 2025 | 19.16 | 19.17 | 19.14 | 19.17 | 19.17 | - | 380,364 |
| Aug 28, 2025 | 19.14 | 19.21 | 19.13 | 19.17 | 19.17 | 0.21% | 258,121 |
| Aug 27, 2025 | 19.12 | 19.14 | 19.11 | 19.13 | 19.13 | -0.05% | 445,322 |
| Aug 26, 2025 | 19.13 | 19.14 | 19.11 | 19.14 | 19.14 | -0.05% | 421,953 |
| Aug 25, 2025 | 19.13 | 19.21 | 19.11 | 19.15 | 19.15 | 0.05% | 255,927 |
| Aug 22, 2025 | 19.08 | 19.14 | 19.07 | 19.14 | 19.14 | 0.47% | 152,907 |
| Aug 21, 2025 | 19.08 | 19.09 | 18.96 | 19.05 | 19.05 | -0.76% | 533,411 |
| Aug 20, 2025 | 19.20 | 19.20 | 19.17 | 19.20 | 19.10 | -0.03% | 263,177 |
| Aug 19, 2025 | 19.21 | 19.21 | 19.20 | 19.20 | 19.11 | -0.10% | 171,938 |
| Aug 18, 2025 | 19.21 | 19.32 | 19.20 | 19.22 | 19.13 | 0.05% | 269,890 |
| Aug 15, 2025 | 19.20 | 19.21 | 19.19 | 19.21 | 19.12 | 0.05% | 305,822 |
| Aug 14, 2025 | 19.20 | 19.21 | 19.19 | 19.20 | 19.11 | -0.05% | 265,802 |
| Aug 13, 2025 | 19.18 | 19.30 | 19.18 | 19.21 | 19.12 | 0.23% | 383,637 |
| Aug 12, 2025 | 19.15 | 19.17 | 19.14 | 19.17 | 19.07 | 0.08% | 188,189 |
| Aug 11, 2025 | 19.13 | 19.15 | 19.13 | 19.15 | 19.06 | - | 202,032 |
| Aug 8, 2025 | 19.13 | 19.15 | 19.12 | 19.15 | 19.06 | 0.21% | 184,073 |
| Aug 7, 2025 | 19.11 | 19.12 | 19.10 | 19.11 | 19.02 | 0.08% | 212,935 |
| Aug 6, 2025 | 19.07 | 19.11 | 19.07 | 19.10 | 19.00 | 0.08% | 287,860 |
| Aug 5, 2025 | 19.08 | 19.09 | 19.07 | 19.08 | 18.99 | -0.16% | 314,589 |
| Aug 4, 2025 | 19.02 | 19.19 | 19.02 | 19.11 | 19.02 | 0.68% | 1,348,762 |
| Aug 1, 2025 | 19.01 | 19.01 | 18.95 | 18.98 | 18.89 | 0.05% | 273,032 |
| Jul 31, 2025 | 18.99 | 19.00 | 18.96 | 18.97 | 18.88 | - | 298,566 |
| Jul 30, 2025 | 18.97 | 19.01 | 18.96 | 18.97 | 18.88 | -0.05% | 180,958 |
| Jul 29, 2025 | 18.98 | 19.01 | 18.98 | 18.98 | 18.89 | - | 159,323 |
| Jul 28, 2025 | 18.97 | 18.99 | 18.97 | 18.98 | 18.89 | - | 182,198 |
| Jul 25, 2025 | 18.97 | 18.99 | 18.96 | 18.98 | 18.89 | 0.24% | 117,896 |
| Jul 24, 2025 | 18.97 | 18.98 | 18.85 | 18.94 | 18.84 | -0.26% | 349,729 |
| Jul 23, 2025 | 18.95 | 19.00 | 18.94 | 18.99 | 18.89 | 0.24% | 548,586 |
| Jul 22, 2025 | 18.93 | 19.03 | 18.92 | 18.94 | 18.85 | -0.34% | 203,343 |
| Jul 21, 2025 | 19.03 | 19.03 | 19.00 | 19.01 | 18.82 | 0.08% | 375,828 |
| Jul 18, 2025 | 19.01 | 19.01 | 18.99 | 18.99 | 18.81 | -0.05% | 164,806 |
| Jul 17, 2025 | 18.97 | 19.00 | 18.97 | 19.00 | 18.82 | 0.11% | 255,861 |
| Jul 16, 2025 | 18.99 | 18.99 | 18.95 | 18.98 | 18.80 | -0.05% | 222,792 |
| Jul 15, 2025 | 19.00 | 19.00 | 18.97 | 18.99 | 18.81 | -0.05% | 183,670 |
| Jul 14, 2025 | 19.01 | 19.01 | 18.99 | 19.00 | 18.82 | -0.11% | 211,203 |
| Jul 11, 2025 | 19.00 | 19.02 | 18.98 | 19.02 | 18.84 | 0.11% | 185,819 |
| Jul 10, 2025 | 19.01 | 19.01 | 18.98 | 19.00 | 18.82 | -0.16% | 754,359 |
| Jul 9, 2025 | 19.01 | 19.12 | 18.99 | 19.03 | 18.85 | 0.05% | 184,737 |
| Jul 8, 2025 | 19.00 | 19.02 | 18.99 | 19.02 | 18.84 | 0.05% | 295,843 |
| Jul 7, 2025 | 19.05 | 19.05 | 18.99 | 19.01 | 18.83 | -0.16% | 534,981 |
| Jul 3, 2025 | 19.02 | 19.05 | 19.02 | 19.04 | 18.86 | 0.16% | 200,620 |
| Jul 2, 2025 | 18.99 | 19.02 | 18.99 | 19.01 | 18.83 | 0.05% | 180,151 |
| Jul 1, 2025 | 18.98 | 19.01 | 18.98 | 19.00 | 18.82 | 0.05% | 305,595 |
| Jun 30, 2025 | 18.96 | 18.99 | 18.94 | 18.99 | 18.81 | 0.26% | 372,197 |
| Jun 27, 2025 | 18.92 | 18.95 | 18.91 | 18.94 | 18.76 | 0.11% | 249,118 |
| Jun 26, 2025 | 18.89 | 18.93 | 18.88 | 18.92 | 18.74 | -0.21% | 257,339 |
| Jun 25, 2025 | 18.96 | 18.97 | 18.95 | 18.96 | 18.69 | -0.03% | 591,746 |
| Jun 24, 2025 | 18.96 | 18.98 | 18.95 | 18.97 | 18.70 | 0.08% | 388,846 |