First Trust Preferred Securities & Income ETF (FPE)
NYSEARCA: FPE · Real-Time Price · USD
18.26
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.26 | 18.27 | 18.23 | 18.26 | 18.26 | - | 1,086,740 |
| Sep 25, 2025 | 18.27 | 18.27 | 18.24 | 18.26 | 18.26 | -0.54% | 1,364,404 |
| Sep 24, 2025 | 18.39 | 18.40 | 18.36 | 18.36 | 18.28 | -0.16% | 1,281,191 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.37 | 18.39 | 18.31 | - | 870,731 |
| Sep 22, 2025 | 18.38 | 18.39 | 18.36 | 18.39 | 18.31 | 0.05% | 797,356 |
| Sep 19, 2025 | 18.40 | 18.40 | 18.36 | 18.38 | 18.30 | -0.05% | 831,575 |
| Sep 18, 2025 | 18.38 | 18.41 | 18.36 | 18.39 | 18.31 | 0.05% | 1,425,418 |
| Sep 17, 2025 | 18.38 | 18.42 | 18.34 | 18.38 | 18.30 | - | 1,143,003 |
| Sep 16, 2025 | 18.37 | 18.39 | 18.35 | 18.38 | 18.30 | 0.16% | 1,696,752 |
| Sep 15, 2025 | 18.33 | 18.36 | 18.33 | 18.35 | 18.27 | 0.11% | 1,602,930 |
| Sep 12, 2025 | 18.31 | 18.34 | 18.29 | 18.33 | 18.25 | 0.11% | 1,046,306 |
| Sep 11, 2025 | 18.26 | 18.32 | 18.26 | 18.31 | 18.23 | 0.33% | 1,268,171 |
| Sep 10, 2025 | 18.22 | 18.25 | 18.20 | 18.25 | 18.17 | 0.22% | 973,027 |
| Sep 9, 2025 | 18.20 | 18.22 | 18.18 | 18.21 | 18.13 | 0.11% | 1,259,711 |
| Sep 8, 2025 | 18.19 | 18.20 | 18.17 | 18.19 | 18.11 | 0.11% | 956,233 |
| Sep 5, 2025 | 18.14 | 18.18 | 18.13 | 18.17 | 18.09 | 0.33% | 908,771 |
| Sep 4, 2025 | 18.08 | 18.11 | 18.06 | 18.11 | 18.03 | 0.33% | 929,901 |
| Sep 3, 2025 | 18.01 | 18.06 | 18.00 | 18.05 | 17.97 | 0.28% | 1,701,068 |
| Sep 2, 2025 | 18.00 | 18.02 | 17.96 | 18.00 | 17.92 | -0.39% | 1,690,532 |
| Aug 29, 2025 | 18.09 | 18.12 | 18.06 | 18.07 | 17.99 | -0.17% | 1,856,523 |
| Aug 28, 2025 | 18.08 | 18.10 | 18.07 | 18.10 | 18.02 | 0.11% | 1,212,905 |
| Aug 27, 2025 | 18.06 | 18.08 | 18.05 | 18.08 | 18.00 | 0.11% | 806,886 |
| Aug 26, 2025 | 18.05 | 18.07 | 18.05 | 18.06 | 17.98 | -0.11% | 862,879 |
| Aug 25, 2025 | 18.09 | 18.10 | 18.06 | 18.08 | 18.00 | -0.06% | 1,329,555 |
| Aug 22, 2025 | 18.02 | 18.10 | 18.01 | 18.09 | 18.01 | 0.39% | 961,519 |
| Aug 21, 2025 | 18.01 | 18.02 | 17.99 | 18.02 | 17.94 | -0.61% | 1,060,269 |
| Aug 20, 2025 | 18.13 | 18.14 | 18.12 | 18.13 | 17.95 | 0.06% | 1,003,741 |
| Aug 19, 2025 | 18.12 | 18.13 | 18.11 | 18.12 | 17.94 | 0.11% | 636,208 |
| Aug 18, 2025 | 18.09 | 18.11 | 18.09 | 18.10 | 17.92 | - | 842,864 |
| Aug 15, 2025 | 18.10 | 18.11 | 18.09 | 18.10 | 17.92 | - | 1,019,493 |
| Aug 14, 2025 | 18.10 | 18.11 | 18.09 | 18.10 | 17.92 | - | 776,846 |
| Aug 13, 2025 | 18.06 | 18.12 | 18.06 | 18.10 | 17.92 | 0.39% | 1,749,940 |
| Aug 12, 2025 | 18.00 | 18.05 | 18.00 | 18.03 | 17.85 | 0.11% | 1,417,489 |
| Aug 11, 2025 | 18.00 | 18.02 | 18.00 | 18.01 | 17.83 | 0.06% | 978,319 |
| Aug 8, 2025 | 17.98 | 18.00 | 17.97 | 18.00 | 17.82 | 0.17% | 662,818 |
| Aug 7, 2025 | 17.98 | 18.00 | 17.95 | 17.97 | 17.79 | 0.11% | 1,376,558 |
| Aug 6, 2025 | 17.95 | 17.97 | 17.93 | 17.95 | 17.77 | 0.06% | 667,495 |
| Aug 5, 2025 | 17.96 | 17.97 | 17.94 | 17.94 | 17.76 | -0.08% | 944,962 |
| Aug 4, 2025 | 17.94 | 17.96 | 17.93 | 17.96 | 17.78 | 0.36% | 836,873 |
| Aug 1, 2025 | 17.93 | 17.93 | 17.88 | 17.89 | 17.71 | -0.22% | 1,729,822 |
| Jul 31, 2025 | 17.92 | 17.93 | 17.89 | 17.93 | 17.75 | 0.22% | 1,539,225 |
| Jul 30, 2025 | 17.89 | 17.91 | 17.87 | 17.89 | 17.71 | -0.17% | 1,129,370 |
| Jul 29, 2025 | 17.90 | 17.92 | 17.89 | 17.92 | 17.74 | 0.28% | 1,620,183 |
| Jul 28, 2025 | 17.87 | 17.88 | 17.86 | 17.87 | 17.69 | -0.06% | 919,898 |
| Jul 25, 2025 | 17.86 | 17.88 | 17.85 | 17.88 | 17.70 | 0.28% | 665,318 |
| Jul 24, 2025 | 17.82 | 17.85 | 17.81 | 17.83 | 17.65 | - | 1,372,592 |
| Jul 23, 2025 | 17.82 | 17.86 | 17.81 | 17.83 | 17.65 | 0.11% | 1,875,922 |
| Jul 22, 2025 | 17.82 | 17.82 | 17.80 | 17.81 | 17.63 | -0.39% | 837,787 |
| Jul 21, 2025 | 17.91 | 17.92 | 17.87 | 17.88 | 17.62 | - | 1,868,565 |
| Jul 18, 2025 | 17.89 | 17.91 | 17.86 | 17.88 | 17.62 | 0.06% | 1,499,989 |