U.S. markets open in 6 hours 37 minutes

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.43+0.10 (+0.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202120.3820.4420.3820.4320.431,237,200
May 06, 202120.4020.4220.3320.3320.332,046,200
May 05, 202120.4120.4320.3920.4020.401,164,700
May 04, 202120.3720.4120.3520.3920.391,242,700
May 03, 202120.3720.3920.3320.3620.361,844,600
Apr 30, 202120.3120.3820.3120.3320.331,190,000
Apr 29, 202120.3820.4020.3320.3520.351,042,200
Apr 28, 202120.3820.3920.3520.3820.381,148,700
Apr 27, 202120.4020.4020.3420.3720.37931,800
Apr 26, 202120.3620.4020.3620.4020.401,324,500
Apr 23, 202120.3920.3920.3220.3820.381,730,300
Apr 22, 202120.3620.3620.3120.3620.361,678,600
Apr 21, 202120.3520.3620.3220.3520.351,392,900
Apr 21, 20210.061 Dividend
Apr 20, 202120.4120.4120.3620.3920.331,139,500
Apr 19, 202120.3820.4220.3620.4020.342,247,200
Apr 16, 202120.4020.4220.3220.3620.301,885,000
Apr 15, 202120.3220.3820.3220.3720.31940,900
Apr 14, 202120.3520.3520.3120.3220.261,272,000
Apr 13, 202120.2920.3320.2620.3320.271,489,500
Apr 12, 202120.3420.3420.2720.2720.21965,600
Apr 09, 202120.3120.3220.2820.3220.261,223,300
Apr 08, 202120.3220.3420.2720.3220.261,319,500
Apr 07, 202120.2920.3120.2720.3120.251,245,600
Apr 06, 202120.2020.2720.2020.2720.211,552,500
Apr 05, 202120.2420.2520.2120.2420.181,559,000
Apr 01, 202120.1820.2420.1720.2220.162,136,900
Mar 31, 202120.1320.1620.0620.1520.091,209,800
Mar 30, 202120.1520.1520.0320.0820.022,415,800
Mar 29, 202120.1420.1820.1120.1220.061,201,200
Mar 26, 202120.1820.1820.1420.1620.101,302,700
Mar 25, 202120.1220.1920.1120.1720.111,605,900
Mar 25, 20210.087 Dividend
Mar 24, 202120.2320.2520.2120.2220.071,406,500
Mar 23, 202120.1920.2220.1620.2120.061,127,400
Mar 22, 202120.2020.2220.1220.1520.001,357,700
Mar 19, 202120.1020.2020.0820.2020.052,360,100
Mar 18, 202120.1920.1920.0720.1119.961,633,100
Mar 17, 202120.2220.2620.1520.2020.051,447,800
Mar 16, 202120.2020.3620.1920.1920.042,617,400
Mar 15, 202120.1720.2020.1520.2020.051,244,800
Mar 12, 202120.1620.1920.1220.1520.001,081,900
Mar 11, 202120.1720.2320.1520.2020.051,730,800
Mar 10, 202120.1420.1520.1020.1219.973,163,300
Mar 09, 202120.0520.1320.0420.1119.962,189,200
Mar 08, 202120.1320.1420.0320.0319.881,316,100
Mar 05, 202120.0320.1119.9520.1019.951,394,800
Mar 04, 202120.1320.1519.9820.0219.872,458,400
Mar 03, 202120.1320.1820.0620.1219.972,704,100
Mar 02, 202120.1520.1520.0920.1419.991,803,600
Mar 01, 202120.1020.1820.0220.1219.974,343,000
Feb 26, 202119.9820.0819.9020.0819.931,406,900
Feb 25, 202120.1120.1119.9019.9519.803,006,500
Feb 24, 202120.1520.1520.0320.0919.941,049,300
Feb 23, 202120.1820.1920.0720.1419.992,007,500
Feb 23, 20210.079 Dividend
Feb 22, 202120.3020.3120.2020.2119.981,600,800
Feb 19, 202120.3220.3620.2520.3320.101,069,100
Feb 18, 202120.3220.3320.2420.3120.081,637,200
Feb 17, 202120.3120.3520.2820.3320.102,502,600
Feb 16, 202120.3020.3320.2320.3120.081,533,600
Feb 12, 202120.3120.3620.2420.2620.031,608,700
Feb 11, 202120.3820.3920.3020.3120.082,380,400
Feb 10, 202120.3820.3820.3220.3420.111,661,300
Feb 09, 202120.3020.3620.2820.3420.111,379,300
Feb 08, 202120.3020.3220.2620.2820.051,772,500
Feb 05, 202120.2620.3120.2320.2620.031,477,000
Feb 04, 202120.2320.2920.1920.2820.052,327,300
Feb 03, 202120.2520.2820.2020.2019.971,313,500
Feb 02, 202120.2020.2720.1820.2320.002,318,600
Feb 01, 202120.1420.2220.1020.1619.932,623,300
Jan 29, 202120.1420.2020.0120.0819.862,885,500
Jan 28, 202120.1420.2020.1220.1219.902,113,700
Jan 27, 202120.2320.2320.1120.1519.932,181,100
Jan 26, 202120.2420.2720.2120.2119.981,223,100
Jan 25, 202120.2220.2420.1920.1919.961,429,900
Jan 22, 202120.2020.2620.2020.2420.011,415,700
Jan 21, 202120.3320.3420.1120.2320.002,487,900
Jan 21, 20210.071 Dividend
Jan 20, 202120.2720.3720.2720.3720.071,627,500
Jan 19, 202120.2920.3020.2320.2419.942,031,800
Jan 15, 202120.2620.2920.2320.2619.961,262,000
Jan 14, 202120.2420.2820.2020.2619.961,583,400
Jan 13, 202120.0520.2520.0520.2319.932,253,000
Jan 12, 202120.1920.1920.0620.0919.801,746,900
Jan 11, 202120.2320.2320.1520.1619.871,139,600
Jan 08, 202120.2420.2420.1920.2419.943,110,900
Jan 07, 202120.2120.2320.1420.2119.911,806,600
Jan 06, 202120.2020.2320.0920.1819.891,838,100
Jan 05, 202120.1520.2620.1320.2419.941,786,500
Jan 04, 202120.2520.2620.1320.1819.892,261,800
Dec 31, 202020.2620.2720.1520.1919.902,338,700
Dec 30, 202020.2020.2520.2020.2319.93815,900
Dec 29, 202020.2020.2420.1820.2219.92803,900
Dec 28, 202020.2320.2320.1620.1619.87625,500
Dec 24, 202020.1920.2020.1720.1919.90350,700
Dec 24, 20200.082 Dividend
Dec 23, 202020.1920.2520.1620.2319.851,466,500
Dec 22, 202020.2920.3020.1320.1419.772,891,400
Dec 21, 202020.2620.3020.1020.2619.881,619,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...