First Trust Institutional Preferred Securities & Income ETF (FPEI)

FPEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.25	19.26	19.23	19.24	19.24	-0.05%	225,502
Jun 25, 2026	19.25	19.26	19.23	19.25	19.25	0.11%	199,161
Jun 24, 2026	19.31	19.33	19.31	19.32	19.23	0.08%	235,928
Jun 23, 2026	19.29	19.31	19.29	19.31	19.21	0.03%	244,813
Jun 22, 2026	19.31	19.33	19.30	19.30	19.21	-0.08%	331,621
Jun 18, 2026	19.31	19.32	19.31	19.32	19.22	0.23%	281,857
Jun 17, 2026	19.29	19.32	19.27	19.27	19.18	-0.26%	203,490
Jun 16, 2026	19.31	19.33	19.31	19.32	19.23	0.05%	528,737
Jun 15, 2026	19.27	19.31	19.27	19.31	19.22	0.31%	476,911
Jun 12, 2026	19.23	19.25	19.21	19.25	19.16	-0.10%	402,330
Jun 11, 2026	19.18	19.27	19.17	19.27	19.18	0.47%	355,172
Jun 10, 2026	19.19	19.22	19.18	19.18	19.09	-0.10%	246,894
Jun 9, 2026	19.22	19.24	19.18	19.20	19.11	-	201,176
Jun 8, 2026	19.21	19.22	19.19	19.20	19.11	-0.05%	129,024
Jun 5, 2026	19.24	19.24	19.19	19.21	19.12	-0.16%	234,895
Jun 4, 2026	19.23	19.26	19.23	19.24	19.15	0.05%	333,133
Jun 3, 2026	19.25	19.26	19.23	19.23	19.14	-0.10%	286,526
Jun 2, 2026	19.27	19.27	19.25	19.25	19.16	-0.05%	223,663
Jun 1, 2026	19.25	19.27	19.23	19.26	19.17	0.05%	212,652
May 29, 2026	19.25	19.29	19.21	19.25	19.16	0.10%	789,376
May 28, 2026	19.22	19.25	19.22	19.23	19.14	-	299,602
May 27, 2026	19.23	19.23	19.21	19.23	19.14	0.05%	185,799
May 26, 2026	19.19	19.23	19.18	19.22	19.13	0.37%	484,544
May 22, 2026	19.15	19.17	19.14	19.15	19.06	0.10%	221,135
May 21, 2026	19.11	19.13	19.10	19.13	19.04	0.10%	300,143
May 20, 2026	19.16	19.22	19.16	19.21	19.02	0.31%	500,903
May 19, 2026	19.17	19.17	19.13	19.15	18.96	-0.31%	510,408
May 18, 2026	19.22	19.23	19.18	19.21	19.02	-0.05%	202,421
May 15, 2026	19.23	19.24	19.21	19.22	19.03	-0.31%	292,043
May 14, 2026	19.28	19.30	19.27	19.28	19.09	-	258,668
May 13, 2026	19.26	19.30	19.25	19.28	19.09	-	181,916
May 12, 2026	19.27	19.29	19.26	19.28	19.09	-0.21%	360,878
May 11, 2026	19.32	19.33	19.31	19.32	19.13	-0.05%	338,623
May 8, 2026	19.32	19.34	19.30	19.33	19.14	0.36%	256,589
May 7, 2026	19.29	19.30	19.25	19.26	19.07	-0.10%	314,102
May 6, 2026	19.26	19.30	19.26	19.28	19.09	0.31%	234,633
May 5, 2026	19.20	19.22	19.19	19.22	19.03	0.37%	347,142
May 4, 2026	19.17	19.20	19.14	19.15	18.96	-0.21%	594,054
May 1, 2026	19.20	19.22	19.19	19.19	19.00	0.05%	214,802
Apr 30, 2026	19.18	19.20	19.17	19.18	18.99	0.10%	302,731
Apr 29, 2026	19.19	19.20	19.16	19.16	18.97	-0.10%	290,039
Apr 28, 2026	19.21	19.21	19.18	19.18	18.99	-0.16%	304,557
Apr 27, 2026	19.21	19.24	19.21	19.21	19.02	-0.05%	391,881
Apr 24, 2026	19.22	19.25	19.21	19.22	19.03	0.10%	251,952
Apr 23, 2026	19.21	19.23	19.17	19.20	19.01	-	1,326,790
Apr 22, 2026	19.21	19.23	19.19	19.20	19.01	0.05%	1,413,373
Apr 21, 2026	19.21	19.23	19.19	19.19	19.00	-0.13%	459,437
Apr 20, 2026	19.32	19.33	19.30	19.31	19.03	-0.10%	229,712
Apr 17, 2026	19.29	19.34	19.29	19.33	19.05	0.44%	140,467
Apr 16, 2026	19.28	19.28	19.23	19.24	18.96	-0.10%	569,083

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.