First Trust Institutional Preferred Securities and Income ETF (FPEI) Historical Stock Data
18.72 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPEI is down -0.03% a day on average. There have been 15 days where First Trust Institutional Preferred Securities and Income ETF closed green and 15 days where FPEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 18.70 | 18.72 | ↑$0.02 (0.11%) | 18.69 | 18.72 | 318.82K |
| 2024-12-24 | 18.71 | 18.73 | ↑$0.02 (0.11%) | 18.69 | 18.73 | 170.12K |
| 2024-12-23 | 18.69 | 18.67 | ↓$0.02 (-0.11%) | 18.66 | 18.69 | 302.18K |
| 2024-12-20 | 18.64 | 18.65 | ↑$0.01 (0.05%) | 18.62 | 18.68 | 733.82K |
| 2024-12-19 | 18.69 | 18.62 | ↓$0.07 (-0.37%) | 18.60 | 18.70 | 1.09M |
| 2024-12-18 | 18.79 | 18.68 | ↓$0.11 (-0.59%) | 18.68 | 18.80 | 671.60K |
| 2024-12-17 | 18.79 | 18.78 | ↓$0.01 (-0.05%) | 18.78 | 18.80 | 367.46K |
| 2024-12-16 | 18.81 | 18.80 | ↓$0.01 (-0.05%) | 18.79 | 18.82 | 824.05K |
| 2024-12-13 | 18.81 | 18.82 | ↑$0.01 (0.05%) | 18.80 | 18.83 | 241.13K |
| 2024-12-12 | 18.92 | 18.91 | ↓$0.01 (-0.05%) | 18.89 | 18.92 | 210.83K |
| 2024-12-11 | 18.94 | 18.92 | ↓$0.02 (-0.11%) | 18.92 | 18.94 | 178.69K |
| 2024-12-10 | 18.91 | 18.90 | ↓$0.01 (-0.05%) | 18.90 | 18.92 | 257.01K |
| 2024-12-09 | 18.93 | 18.91 | ↓$0.02 (-0.11%) | 18.90 | 18.93 | 304.96K |
| 2024-12-06 | 18.91 | 18.90 | ↓$0.01 (-0.05%) | 18.89 | 18.91 | 708.95K |
| 2024-12-05 | 18.87 | 18.87 | ↑$0.00 (0.00%) | 18.87 | 18.89 | 260.24K |
| 2024-12-04 | 18.87 | 18.87 | ↑$0.00 (0.00%) | 18.84 | 18.87 | 252.14K |
| 2024-12-03 | 18.84 | 18.84 | ↑$0.00 (0.00%) | 18.83 | 18.86 | 291.57K |
| 2024-12-02 | 18.69 | 18.82 | ↑$0.13 (0.70%) | 18.69 | 18.82 | 230.98K |
| 2024-11-29 | 18.84 | 18.83 | ↓$0.01 (-0.05%) | 18.81 | 18.84 | 159.47K |
| 2024-11-27 | 18.79 | 18.80 | ↑$0.01 (0.05%) | 18.78 | 18.80 | 264.01K |
| 2024-11-26 | 18.78 | 18.78 | ↑$0.00 (0.00%) | 18.77 | 18.79 | 221.19K |
| 2024-11-25 | 18.76 | 18.78 | ↑$0.02 (0.11%) | 18.75 | 18.80 | 282.03K |
| 2024-11-22 | 18.71 | 18.72 | ↑$0.01 (0.05%) | 18.70 | 18.74 | 274.42K |
| 2024-11-21 | 18.76 | 18.73 | ↓$0.03 (-0.16%) | 18.71 | 18.76 | 242.81K |
| 2024-11-20 | 18.84 | 18.82 | ↓$0.02 (-0.11%) | 18.80 | 18.84 | 229.08K |
| 2024-11-19 | 18.83 | 18.83 | ↑$0.00 (0.00%) | 18.82 | 18.85 | 344.59K |
| 2024-11-18 | 18.84 | 18.83 | ↓$0.01 (-0.05%) | 18.81 | 18.86 | 522.70K |
| 2024-11-15 | 18.86 | 18.86 | ↑$0.00 (0.00%) | 18.83 | 18.86 | 178.06K |
| 2024-11-14 | 18.88 | 18.84 | ↓$0.04 (-0.21%) | 18.84 | 18.88 | 208.81K |
| 2024-11-13 | 18.85 | 18.86 | ↑$0.01 (0.05%) | 18.84 | 18.88 | 184.95K |
Create an account or log in to view more rows.
$FPEI HODLing
and buying more when I can.
$FPEI what happens?
$FPEI Short again!! 😀 😀
$FPEI come on bulls we can do it
don’t let bears win
$FPEI HODLing
and buying more when I can.
$FPEI This is just getting warmed up.
$FPEI time to run
$FPEI whats the news????
$FPEI going green
$FPEI jeez