U.S. markets closed

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.53+0.02 (+0.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202120.5420.5420.5120.5320.531,061,400
Jun 10, 202120.4920.5220.4820.5120.51997,200
Jun 09, 202120.4920.5020.4720.4920.491,225,300
Jun 08, 202120.4820.4920.4520.4820.481,138,100
Jun 07, 202120.4620.4720.4220.4620.461,511,000
Jun 04, 202120.4420.4720.4420.4720.471,450,700
Jun 03, 202120.4420.4520.4120.4520.451,059,400
Jun 02, 202120.4220.4520.4120.4520.451,144,000
Jun 01, 202120.3920.4220.3620.3920.391,555,000
May 28, 202120.3820.4020.3620.3920.391,351,200
May 27, 202120.3720.3920.3620.3720.371,691,000
May 26, 202120.3520.3720.3420.3620.361,534,900
May 25, 202120.3520.3620.3220.3420.342,312,500
May 24, 202120.3120.3720.3120.3320.331,392,100
May 21, 202120.3120.3220.2920.3020.301,102,300
May 21, 20210.087 Dividend
May 20, 202120.3620.3820.3520.3720.281,102,400
May 19, 202120.3520.3520.2820.3420.251,278,800
May 18, 202120.3520.3520.3320.3520.261,301,400
May 17, 202120.3620.4420.3120.3420.253,006,700
May 14, 202120.3320.3620.3320.3620.27973,100
May 13, 202120.2720.3220.2720.3120.221,299,900
May 12, 202120.3420.3420.2720.2920.202,691,400
May 11, 202120.4020.4020.3420.3720.281,547,500
May 10, 202120.4420.4420.4020.4220.333,971,700
May 07, 202120.3820.4420.3820.4320.341,237,200
May 06, 202120.4020.4220.3320.3320.242,046,200
May 05, 202120.4120.4320.3920.4020.311,164,700
May 04, 202120.3720.4120.3520.3920.301,242,700
May 03, 202120.3720.3920.3320.3620.271,844,600
Apr 30, 202120.3120.3820.3120.3320.241,190,000
Apr 29, 202120.3820.4020.3320.3520.261,042,200
Apr 28, 202120.3820.3920.3520.3820.291,148,700
Apr 27, 202120.4020.4020.3420.3720.28931,800
Apr 26, 202120.3620.4020.3620.4020.311,324,500
Apr 23, 202120.3920.3920.3220.3820.291,730,300
Apr 22, 202120.3620.3620.3120.3620.271,678,600
Apr 21, 202120.3520.3620.3220.3520.261,392,900
Apr 21, 20210.061 Dividend
Apr 20, 202120.4120.4120.3620.3920.241,139,500
Apr 19, 202120.3820.4220.3620.4020.252,247,200
Apr 16, 202120.4020.4220.3220.3620.211,885,000
Apr 15, 202120.3220.3820.3220.3720.22940,900
Apr 14, 202120.3520.3520.3120.3220.171,272,000
Apr 13, 202120.2920.3320.2620.3320.181,489,500
Apr 12, 202120.3420.3420.2720.2720.12965,600
Apr 09, 202120.3120.3220.2820.3220.171,223,300
Apr 08, 202120.3220.3420.2720.3220.171,319,500
Apr 07, 202120.2920.3120.2720.3120.161,245,600
Apr 06, 202120.2020.2720.2020.2720.121,552,500
Apr 05, 202120.2420.2520.2120.2420.091,559,000
Apr 01, 202120.1820.2420.1720.2220.072,136,900
Mar 31, 202120.1320.1620.0620.1520.001,209,800
Mar 30, 202120.1520.1520.0320.0819.932,415,800
Mar 29, 202120.1420.1820.1120.1219.971,201,200
Mar 26, 202120.1820.1820.1420.1620.011,302,700
Mar 25, 202120.1220.1920.1120.1720.021,605,900
Mar 25, 20210.087 Dividend
Mar 24, 202120.2320.2520.2120.2219.991,406,500
Mar 23, 202120.1920.2220.1620.2119.981,127,400
Mar 22, 202120.2020.2220.1220.1519.921,357,700
Mar 19, 202120.1020.2020.0820.2019.972,360,100
Mar 18, 202120.1920.1920.0720.1119.881,633,100
Mar 17, 202120.2220.2620.1520.2019.971,447,800
Mar 16, 202120.2020.3620.1920.1919.962,617,400
Mar 15, 202120.1720.2020.1520.2019.971,244,800
Mar 12, 202120.1620.1920.1220.1519.921,081,900
Mar 11, 202120.1720.2320.1520.2019.971,730,800
Mar 10, 202120.1420.1520.1020.1219.893,163,300
Mar 09, 202120.0520.1320.0420.1119.882,189,200
Mar 08, 202120.1320.1420.0320.0319.801,316,100
Mar 05, 202120.0320.1119.9520.1019.871,394,800
Mar 04, 202120.1320.1519.9820.0219.792,458,400
Mar 03, 202120.1320.1820.0620.1219.892,704,100
Mar 02, 202120.1520.1520.0920.1419.911,803,600
Mar 01, 202120.1020.1820.0220.1219.894,343,000
Feb 26, 202119.9820.0819.9020.0819.851,406,900
Feb 25, 202120.1120.1119.9019.9519.723,006,500
Feb 24, 202120.1520.1520.0320.0919.861,049,300
Feb 23, 202120.1820.1920.0720.1419.912,007,500
Feb 23, 20210.079 Dividend
Feb 22, 202120.3020.3120.2020.2119.901,600,800
Feb 19, 202120.3220.3620.2520.3320.021,069,100
Feb 18, 202120.3220.3320.2420.3120.001,637,200
Feb 17, 202120.3120.3520.2820.3320.022,502,600
Feb 16, 202120.3020.3320.2320.3120.001,533,600
Feb 12, 202120.3120.3620.2420.2619.951,608,700
Feb 11, 202120.3820.3920.3020.3120.002,380,400
Feb 10, 202120.3820.3820.3220.3420.031,661,300
Feb 09, 202120.3020.3620.2820.3420.031,379,300
Feb 08, 202120.3020.3220.2620.2819.971,772,500
Feb 05, 202120.2620.3120.2320.2619.951,477,000
Feb 04, 202120.2320.2920.1920.2819.972,327,300
Feb 03, 202120.2520.2820.2020.2019.891,313,500
Feb 02, 202120.2020.2720.1820.2319.922,318,600
Feb 01, 202120.1420.2220.1020.1619.852,623,300
Jan 29, 202120.1420.2020.0120.0819.772,885,500
Jan 28, 202120.1420.2020.1220.1219.812,113,700
Jan 27, 202120.2320.2320.1120.1519.842,181,100
Jan 26, 202120.2420.2720.2120.2119.901,223,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...