First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.43
+0.02 (0.10%)
Oct 22, 2025, 4:00 PM EDT - Market closed
FPEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 19.42 | 19.43 | 19.42 | 19.43 | - | 0.08% | 296,377 |
| Oct 21, 2025 | 19.43 | 19.43 | 19.40 | 19.41 | 19.41 | -0.49% | 291,618 |
| Oct 20, 2025 | 19.49 | 19.51 | 19.48 | 19.51 | 19.41 | 0.08% | 232,404 |
| Oct 17, 2025 | 19.48 | 19.49 | 19.44 | 19.49 | 19.40 | 0.15% | 382,130 |
| Oct 16, 2025 | 19.50 | 19.51 | 19.45 | 19.46 | 19.37 | -0.21% | 435,152 |
| Oct 15, 2025 | 19.46 | 19.50 | 19.38 | 19.50 | 19.41 | 1.09% | 243,570 |
| Oct 14, 2025 | 19.25 | 19.34 | 19.25 | 19.29 | 19.20 | -0.10% | 1,367,211 |
| Oct 13, 2025 | 19.30 | 19.31 | 19.28 | 19.31 | 19.22 | 0.30% | 149,232 |
| Oct 10, 2025 | 19.35 | 19.36 | 19.24 | 19.25 | 19.16 | -0.53% | 207,477 |
| Oct 9, 2025 | 19.39 | 19.39 | 19.35 | 19.36 | 19.27 | -0.18% | 169,873 |
| Oct 8, 2025 | 19.37 | 19.39 | 19.37 | 19.39 | 19.30 | 0.31% | 184,303 |
| Oct 7, 2025 | 19.39 | 19.39 | 19.28 | 19.33 | 19.24 | -0.15% | 401,374 |
| Oct 6, 2025 | 19.37 | 19.39 | 19.30 | 19.36 | 19.27 | -0.10% | 276,060 |
| Oct 3, 2025 | 19.39 | 19.39 | 19.37 | 19.38 | 19.29 | 0.04% | 311,026 |
| Oct 2, 2025 | 19.37 | 19.38 | 19.35 | 19.37 | 19.28 | 0.11% | 189,154 |
| Oct 1, 2025 | 19.34 | 19.37 | 19.34 | 19.35 | 19.26 | 0.05% | 154,167 |
| Sep 30, 2025 | 19.35 | 19.37 | 19.34 | 19.34 | 19.25 | -0.10% | 372,697 |
| Sep 29, 2025 | 19.35 | 19.37 | 19.34 | 19.36 | 19.27 | 0.10% | 251,222 |
| Sep 26, 2025 | 19.34 | 19.35 | 19.33 | 19.34 | 19.25 | -0.10% | 170,093 |
| Sep 25, 2025 | 19.35 | 19.36 | 19.32 | 19.36 | 19.27 | -0.56% | 183,686 |
| Sep 24, 2025 | 19.44 | 19.47 | 19.38 | 19.47 | 19.30 | 0.05% | 377,248 |
| Sep 23, 2025 | 19.43 | 19.48 | 19.43 | 19.46 | 19.29 | 0.10% | 1,785,694 |
| Sep 22, 2025 | 19.43 | 19.46 | 19.42 | 19.44 | 19.27 | 0.10% | 200,803 |
| Sep 19, 2025 | 19.44 | 19.44 | 19.42 | 19.42 | 19.25 | -0.05% | 194,938 |
| Sep 18, 2025 | 19.40 | 19.44 | 19.39 | 19.43 | 19.26 | 0.15% | 284,942 |
| Sep 17, 2025 | 19.40 | 19.42 | 19.37 | 19.40 | 19.23 | 0.05% | 276,356 |
| Sep 16, 2025 | 19.40 | 19.41 | 19.38 | 19.39 | 19.22 | - | 218,306 |
| Sep 15, 2025 | 19.37 | 19.39 | 19.37 | 19.39 | 19.22 | 0.21% | 293,501 |
| Sep 12, 2025 | 19.36 | 19.36 | 19.34 | 19.35 | 19.18 | 0.21% | 214,237 |
| Sep 11, 2025 | 19.31 | 19.32 | 19.29 | 19.31 | 19.14 | 0.21% | 455,052 |
| Sep 10, 2025 | 19.26 | 19.28 | 19.25 | 19.27 | 19.10 | 0.16% | 538,020 |
| Sep 9, 2025 | 19.25 | 19.25 | 19.23 | 19.24 | 19.07 | 0.05% | 934,342 |
| Sep 8, 2025 | 19.22 | 19.24 | 19.22 | 19.23 | 19.06 | 0.10% | 248,755 |
| Sep 5, 2025 | 19.21 | 19.23 | 19.19 | 19.21 | 19.04 | 0.10% | 330,047 |
| Sep 4, 2025 | 19.17 | 19.19 | 19.15 | 19.19 | 19.02 | 0.26% | 297,269 |
| Sep 3, 2025 | 19.12 | 19.15 | 19.12 | 19.14 | 18.97 | -0.05% | 377,194 |
| Sep 2, 2025 | 19.11 | 19.15 | 19.10 | 19.15 | 18.98 | -0.10% | 321,849 |
| Aug 29, 2025 | 19.16 | 19.17 | 19.14 | 19.17 | 19.00 | - | 380,364 |
| Aug 28, 2025 | 19.14 | 19.21 | 19.13 | 19.17 | 19.00 | 0.21% | 258,121 |
| Aug 27, 2025 | 19.12 | 19.14 | 19.11 | 19.13 | 18.96 | -0.05% | 445,322 |
| Aug 26, 2025 | 19.13 | 19.14 | 19.11 | 19.14 | 18.97 | -0.05% | 421,953 |
| Aug 25, 2025 | 19.13 | 19.21 | 19.11 | 19.15 | 18.98 | 0.05% | 255,927 |
| Aug 22, 2025 | 19.08 | 19.14 | 19.07 | 19.14 | 18.97 | 0.47% | 152,907 |
| Aug 21, 2025 | 19.08 | 19.09 | 18.96 | 19.05 | 18.88 | -0.76% | 533,411 |
| Aug 20, 2025 | 19.20 | 19.20 | 19.17 | 19.20 | 18.93 | -0.03% | 263,177 |
| Aug 19, 2025 | 19.21 | 19.21 | 19.20 | 19.20 | 18.93 | -0.10% | 171,938 |
| Aug 18, 2025 | 19.21 | 19.32 | 19.20 | 19.22 | 18.95 | 0.05% | 269,890 |
| Aug 15, 2025 | 19.20 | 19.21 | 19.19 | 19.21 | 18.94 | 0.05% | 305,822 |
| Aug 14, 2025 | 19.20 | 19.21 | 19.19 | 19.20 | 18.93 | -0.05% | 265,802 |
| Aug 13, 2025 | 19.18 | 19.30 | 19.18 | 19.21 | 18.94 | 0.23% | 383,637 |