UK markets closed

First Trust Preferred Sec & Inc ETF (FPE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.26+0.11 (+0.64%)
At close: 04:00PM EDT
16.99 -0.27 (-1.56%)
After hours: 06:21PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.2317.2717.2217.2617.26909,447
02 May 202417.1117.1917.1117.1517.151,299,800
01 May 202417.0217.1217.0217.0617.061,196,200
30 Apr 202417.1317.1317.0217.0217.02894,900
29 Apr 202417.0317.1417.0317.1317.13754,100
26 Apr 202417.0517.0917.0217.0317.03679,900
25 Apr 202417.0117.0416.9517.0317.03856,200
24 Apr 202417.0917.0917.0317.0617.06809,800
23 Apr 202417.0117.1017.0117.0717.071,118,400
23 Apr 20240.066 Dividend
22 Apr 202417.0317.0817.0317.0616.991,190,200
19 Apr 202417.0117.0417.0017.0316.961,254,400
18 Apr 202417.0217.0516.9817.0116.941,247,200
17 Apr 202416.9917.0616.9917.0216.951,041,900
16 Apr 202416.9617.0216.9516.9616.891,362,500
15 Apr 202417.1017.1216.9917.0116.941,199,200
12 Apr 202417.1517.1817.1317.1317.06855,600
11 Apr 202417.2117.2117.1117.1817.112,114,200
10 Apr 202417.3317.3317.1917.2317.163,569,900
09 Apr 202417.3817.3817.3417.3717.30874,000
08 Apr 202417.3817.3817.3417.3417.27898,000
05 Apr 202417.3517.3817.3217.3617.29862,800
04 Apr 202417.3617.3817.3417.3617.29676,400
03 Apr 202417.3117.3417.2717.3217.251,100,100
02 Apr 202417.3517.3817.3217.3417.271,077,700
01 Apr 202417.3017.4317.2917.4117.348,100,400
28 Mar 202417.3817.3817.3017.3217.252,292,700
27 Mar 202417.3617.3917.3217.3217.252,739,700
26 Mar 202417.3817.3917.3517.3617.29761,400
25 Mar 202417.4017.4117.3417.3617.29866,100
22 Mar 202417.4017.4217.3717.3917.32720,000
21 Mar 202417.3417.4017.3417.4017.33781,300
21 Mar 20240.089 Dividend
20 Mar 202417.3717.4517.3717.4317.27832,000
19 Mar 202417.3717.3817.3417.3617.201,012,900
18 Mar 202417.3017.3417.2917.3317.17648,600
15 Mar 202417.3117.3117.2617.2817.13794,500
14 Mar 202417.3317.3317.2817.3017.151,550,400
13 Mar 202417.2717.3317.2717.3017.151,267,500
12 Mar 202417.2617.2817.2217.2517.10767,500
11 Mar 202417.2717.2817.2417.2717.12923,100
08 Mar 202417.2317.2717.2317.2617.11837,000
07 Mar 202417.1617.2217.1617.2117.061,108,200
06 Mar 202417.1317.1717.1217.1416.991,269,500
05 Mar 202417.0817.1617.0817.1416.991,358,600
04 Mar 202417.1117.1517.0617.0716.922,123,200
01 Mar 202417.1317.1517.0917.1216.972,114,700
29 Feb 202417.1717.1717.0817.1216.973,027,200
28 Feb 202417.1217.1817.1017.1316.98834,000
27 Feb 202417.1717.1717.1317.1517.00763,100
26 Feb 202417.1417.1817.1317.1617.01728,900
23 Feb 202417.1217.1817.1017.1717.02929,500
22 Feb 202417.0517.1117.0517.1016.951,174,300
21 Feb 202417.0517.0817.0417.0716.92868,900
21 Feb 20240.088 Dividend
20 Feb 202417.0917.1417.0817.0916.85915,300
16 Feb 202417.0917.1117.0617.0816.841,064,600
15 Feb 202417.0517.1417.0517.1116.871,073,800
14 Feb 202417.0217.0717.0217.0516.811,202,100
13 Feb 202417.0617.0816.9817.0216.781,334,600
12 Feb 202417.1117.1417.0917.1216.881,656,700
09 Feb 202417.0317.1117.0217.1016.86716,200
08 Feb 202417.0117.0616.9817.0216.783,564,500
07 Feb 202417.0017.0517.0017.0416.801,247,300
06 Feb 202417.0017.0317.0017.0216.781,022,100
05 Feb 202417.0817.1217.0017.0116.771,593,700
02 Feb 202417.1117.1317.0617.1016.862,234,500
01 Feb 202417.1317.1717.0917.1616.921,865,300
31 Jan 202417.1217.1617.1117.1316.891,211,500
30 Jan 202417.1417.1617.1217.1216.881,751,700
29 Jan 202417.1017.1417.1017.1316.891,089,200
26 Jan 202417.1017.1217.0717.0916.85854,200
25 Jan 202417.0017.0616.9917.0616.82937,400
24 Jan 202416.9916.9916.9416.9816.74873,800
23 Jan 202416.8916.9616.8916.9616.722,449,200
23 Jan 20240.071 Dividend
22 Jan 202416.9216.9816.9216.9716.661,202,600
19 Jan 202416.8716.9516.8516.9216.611,426,900
18 Jan 202416.8716.9016.8216.8516.542,107,800
17 Jan 202416.8716.8816.8516.8516.54941,900
16 Jan 202416.9316.9716.8816.8916.581,601,900
12 Jan 202416.9516.9816.9216.9816.671,278,300
11 Jan 202416.9516.9616.8916.9316.622,003,600
10 Jan 202416.8416.9416.8416.9016.591,272,700
09 Jan 202416.7816.8916.7816.8716.561,132,900
08 Jan 202416.7316.8416.7316.8316.521,129,600
05 Jan 202416.7416.8016.7416.7716.471,485,600
04 Jan 202416.7616.7916.7416.7416.442,086,600
03 Jan 202416.7616.8016.7516.7716.472,877,600
02 Jan 202416.8616.8716.8216.8416.531,482,500
29 Dec 202316.8916.8916.8416.8616.551,620,800
28 Dec 202316.8716.9116.8516.8616.553,373,300
27 Dec 202316.8516.8916.8316.8616.554,513,900
26 Dec 202316.8316.8816.8216.8616.552,066,100
22 Dec 202316.8716.8816.8516.8716.562,083,000
22 Dec 20230.086 Dividend
21 Dec 202316.8916.9316.8816.9216.532,484,600
20 Dec 202316.8416.9116.8416.8616.472,036,400
19 Dec 202316.8016.8716.8016.8516.461,740,700
18 Dec 202316.8316.8816.7616.7916.402,933,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...