First Trust Preferred Securities and Income ETF (FPE) Historical Stock Data
17.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPE is down -0.05% a day on average. There have been 16 days where First Trust Preferred Securities and Income ETF closed green and 14 days where FPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 17.71 | 17.73 | ↑$0.02 (0.11%) | 17.71 | 17.74 | 848.01K |
| 2024-12-23 | 17.71 | 17.71 | ↑$0.00 (0.00%) | 17.70 | 17.74 | 1.58M |
| 2024-12-20 | 17.65 | 17.72 | ↑$0.07 (0.40%) | 17.65 | 17.74 | 1.75M |
| 2024-12-19 | 17.71 | 17.65 | ↓$0.06 (-0.34%) | 17.61 | 17.71 | 2.83M |
| 2024-12-18 | 17.82 | 17.70 | ↓$0.12 (-0.67%) | 17.69 | 17.83 | 1.96M |
| 2024-12-17 | 17.81 | 17.81 | ↑$0.00 (0.00%) | 17.79 | 17.81 | 1.28M |
| 2024-12-16 | 17.82 | 17.82 | ↑$0.00 (0.00%) | 17.81 | 17.83 | 1.55M |
| 2024-12-13 | 17.86 | 17.82 | ↓$0.04 (-0.22%) | 17.80 | 17.86 | 1.03M |
| 2024-12-12 | 17.99 | 17.97 | ↓$0.02 (-0.11%) | 17.96 | 18.00 | 1M |
| 2024-12-11 | 18.01 | 17.99 | ↓$0.02 (-0.11%) | 17.99 | 18.01 | 1.30M |
| 2024-12-10 | 17.99 | 17.99 | ↑$0.00 (0.00%) | 17.97 | 17.99 | 1.27M |
| 2024-12-09 | 18.02 | 17.98 | ↓$0.04 (-0.22%) | 17.97 | 18.03 | 1.06M |
| 2024-12-06 | 18.02 | 18.02 | ↑$0.00 (0.00%) | 18.00 | 18.03 | 810.83K |
| 2024-12-05 | 17.98 | 17.99 | ↑$0.01 (0.06%) | 17.97 | 18.00 | 733.37K |
| 2024-12-04 | 17.95 | 17.98 | ↑$0.03 (0.17%) | 17.94 | 17.99 | 1.49M |
| 2024-12-03 | 17.95 | 17.96 | ↑$0.01 (0.06%) | 17.93 | 17.96 | 0.96M |
| 2024-12-02 | 17.95 | 17.94 | ↓$0.01 (-0.06%) | 17.92 | 17.95 | 1.12M |
| 2024-11-29 | 17.87 | 17.92 | ↑$0.05 (0.28%) | 17.86 | 17.93 | 1.01M |
| 2024-11-27 | 17.85 | 17.87 | ↑$0.02 (0.11%) | 17.84 | 17.88 | 0.93M |
| 2024-11-26 | 17.88 | 17.85 | ↓$0.03 (-0.17%) | 17.83 | 17.89 | 0.97M |
| 2024-11-25 | 17.86 | 17.88 | ↑$0.02 (0.11%) | 17.85 | 17.89 | 1.07M |
| 2024-11-22 | 17.82 | 17.81 | ↓$0.01 (-0.06%) | 17.80 | 17.84 | 1.04M |
| 2024-11-21 | 17.81 | 17.82 | ↑$0.01 (0.06%) | 17.79 | 17.83 | 1.42M |
| 2024-11-20 | 17.91 | 17.89 | ↓$0.02 (-0.11%) | 17.88 | 17.91 | 752.13K |
| 2024-11-19 | 17.94 | 17.91 | ↓$0.03 (-0.17%) | 17.91 | 17.95 | 0.90M |
| 2024-11-18 | 17.96 | 17.96 | ↑$0.00 (0.00%) | 17.94 | 17.97 | 1.04M |
| 2024-11-15 | 17.95 | 17.95 | ↑$0.00 (0.00%) | 17.94 | 17.96 | 839.59K |
| 2024-11-14 | 18.01 | 17.96 | ↓$0.05 (-0.28%) | 17.95 | 18.01 | 1.10M |
| 2024-11-13 | 18.02 | 18.01 | ↓$0.01 (-0.06%) | 17.99 | 18.03 | 0.93M |
| 2024-11-12 | 18.03 | 18.00 | ↓$0.03 (-0.17%) | 17.98 | 18.06 | 1.17M |
Create an account or log in to view more rows.
$FPE why is this not moving lol
$FPE what caused the sell off in an otherwise good tech market today?
$FPE buy the dip were blasting off
$FPE one of the poorest performed stocks for a big name.
$FPE steady steady n hold
$FPE Markets about as efficient as a retirement home
$FPE I love you!
$FPE already bouncing back.
$FPE rocket fuel tanks are full. Gonna shoot to the stars
$FPE Fake dip news.