First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.02
0.00 (0.00%)
Aug 31, 2026, 11:24 AM EDT - Market open
FPEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 19.08 | 19.10 | 19.02 | 19.02 | 19.02 | -0.21% | 540,452 |
| Aug 27, 2026 | 19.10 | 19.10 | 19.04 | 19.06 | 19.06 | -0.16% | 2,300,862 |
| Aug 26, 2026 | 19.08 | 19.10 | 19.08 | 19.09 | 19.09 | -0.05% | 139,815 |
| Aug 25, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 0.26% | 312,216 |
| Aug 24, 2026 | 19.04 | 19.06 | 19.03 | 19.05 | 19.05 | 0.05% | 258,560 |
| Aug 21, 2026 | 19.03 | 19.05 | 19.03 | 19.04 | 19.04 | 0.20% | 248,044 |
| Aug 20, 2026 | 19.13 | 19.17 | 19.08 | 19.10 | 19.00 | -0.34% | 899,629 |
| Aug 19, 2026 | 19.15 | 19.17 | 19.12 | 19.17 | 19.07 | 0.18% | 385,278 |
| Aug 18, 2026 | 19.13 | 19.13 | 19.10 | 19.13 | 19.03 | -0.10% | 237,850 |
| Aug 17, 2026 | 19.16 | 19.18 | 19.12 | 19.15 | 19.05 | -0.21% | 869,180 |
| Aug 14, 2026 | 19.19 | 19.21 | 19.18 | 19.19 | 19.09 | 0.05% | 325,415 |
| Aug 13, 2026 | 19.17 | 19.21 | 19.17 | 19.18 | 19.08 | 0.10% | 518,633 |
| Aug 12, 2026 | 19.16 | 19.17 | 19.15 | 19.16 | 19.06 | - | 242,685 |
| Aug 11, 2026 | 19.16 | 19.18 | 19.14 | 19.16 | 19.06 | -0.10% | 329,974 |
| Aug 10, 2026 | 19.18 | 19.21 | 19.18 | 19.18 | 19.08 | -0.10% | 447,874 |
| Aug 7, 2026 | 19.21 | 19.21 | 19.19 | 19.20 | 19.10 | 0.10% | 186,038 |
| Aug 6, 2026 | 19.16 | 19.19 | 19.16 | 19.18 | 19.08 | -0.05% | 383,260 |
| Aug 5, 2026 | 19.17 | 19.19 | 19.16 | 19.19 | 19.09 | 0.21% | 518,570 |
| Aug 4, 2026 | 19.15 | 19.18 | 19.14 | 19.15 | 19.05 | 0.05% | 233,454 |
| Aug 3, 2026 | 19.11 | 19.14 | 19.11 | 19.14 | 19.04 | 0.31% | 257,175 |
| Jul 31, 2026 | 19.10 | 19.10 | 19.07 | 19.08 | 18.98 | - | 329,558 |
| Jul 30, 2026 | 19.05 | 19.08 | 19.05 | 19.08 | 18.98 | 0.16% | 323,262 |
| Jul 29, 2026 | 19.06 | 19.09 | 19.05 | 19.05 | 18.95 | -0.16% | 572,305 |
| Jul 28, 2026 | 19.07 | 19.09 | 19.07 | 19.08 | 18.98 | - | 246,349 |
| Jul 27, 2026 | 19.09 | 19.10 | 19.08 | 19.08 | 18.98 | 0.05% | 231,039 |
| Jul 24, 2026 | 19.05 | 19.08 | 19.05 | 19.07 | 18.97 | - | 186,968 |
| Jul 23, 2026 | 19.09 | 19.10 | 19.05 | 19.07 | 18.97 | -0.37% | 276,341 |
| Jul 22, 2026 | 19.14 | 19.16 | 19.13 | 19.14 | 19.04 | -0.10% | 379,034 |
| Jul 21, 2026 | 19.16 | 19.18 | 19.15 | 19.16 | 19.06 | -0.03% | 421,088 |
| Jul 20, 2026 | 19.28 | 19.28 | 19.25 | 19.26 | 19.07 | -0.10% | 333,846 |
| Jul 17, 2026 | 19.25 | 19.28 | 19.25 | 19.28 | 19.09 | 0.10% | 152,371 |
| Jul 16, 2026 | 19.25 | 19.27 | 19.25 | 19.26 | 19.07 | - | 164,577 |
| Jul 15, 2026 | 19.24 | 19.27 | 19.24 | 19.26 | 19.07 | 0.08% | 211,315 |
| Jul 14, 2026 | 19.23 | 19.26 | 19.23 | 19.25 | 19.05 | 0.03% | 308,219 |
| Jul 13, 2026 | 19.26 | 19.28 | 19.24 | 19.24 | 19.05 | -0.21% | 338,716 |
| Jul 10, 2026 | 19.28 | 19.28 | 19.27 | 19.28 | 19.09 | 0.05% | 184,745 |
| Jul 9, 2026 | 19.25 | 19.27 | 19.22 | 19.27 | 19.08 | 0.10% | 482,513 |
| Jul 8, 2026 | 19.24 | 19.27 | 19.23 | 19.25 | 19.06 | - | 299,432 |
| Jul 7, 2026 | 19.29 | 19.30 | 19.25 | 19.25 | 19.06 | -0.34% | 356,218 |
| Jul 6, 2026 | 19.30 | 19.32 | 19.30 | 19.32 | 19.12 | 0.10% | 214,085 |
| Jul 2, 2026 | 19.29 | 19.30 | 19.28 | 19.30 | 19.10 | 0.08% | 168,825 |
| Jul 1, 2026 | 19.25 | 19.29 | 19.25 | 19.28 | 19.09 | -0.05% | 478,073 |
| Jun 30, 2026 | 19.29 | 19.30 | 19.28 | 19.29 | 19.10 | 0.13% | 433,679 |
| Jun 29, 2026 | 19.25 | 19.27 | 19.24 | 19.27 | 19.07 | 0.13% | 279,383 |
| Jun 26, 2026 | 19.25 | 19.26 | 19.23 | 19.24 | 19.05 | -0.05% | 225,502 |
| Jun 25, 2026 | 19.25 | 19.26 | 19.23 | 19.25 | 19.06 | 0.11% | 199,161 |
| Jun 24, 2026 | 19.31 | 19.33 | 19.31 | 19.32 | 19.04 | 0.08% | 235,928 |
| Jun 23, 2026 | 19.29 | 19.31 | 19.29 | 19.31 | 19.02 | 0.03% | 244,813 |
| Jun 22, 2026 | 19.31 | 19.33 | 19.30 | 19.30 | 19.02 | -0.08% | 331,621 |
| Jun 18, 2026 | 19.31 | 19.32 | 19.31 | 19.32 | 19.03 | 0.23% | 281,857 |