UK markets close in 3 hours 53 minutes

First Trust Instl Pref Secs and Inc ETF (FPEI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
18.40+0.04 (+0.22%)
At close: 04:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202418.3618.4318.3618.4018.40167,700
17 Jun 202418.3618.3618.3318.3618.36141,200
14 Jun 202418.3718.3718.3318.3518.35188,700
13 Jun 202418.3718.3918.3618.3918.39122,000
12 Jun 202418.3818.4018.3418.3818.38381,100
11 Jun 202418.3318.3318.2718.3218.32288,100
10 Jun 202418.3118.3218.3018.3218.32149,600
07 Jun 202418.3618.3618.3118.3318.33136,900
06 Jun 202418.4018.4018.3518.3818.38195,200
05 Jun 202418.3618.3718.3318.3718.37122,900
04 Jun 202418.3518.3518.3318.3318.33183,500
03 Jun 202418.3418.3518.3118.3518.35294,700
31 May 202418.3118.3218.2818.3118.31437,300
30 May 202418.2618.3018.2418.2718.27368,000
29 May 202418.2618.3118.2218.2418.24275,400
28 May 202418.2618.2818.2418.2818.28204,500
24 May 202418.2318.3018.2118.2718.27648,700
23 May 202418.2718.2718.1918.1918.19216,900
22 May 202418.2118.2418.2018.2018.20148,500
21 May 202418.2718.2718.2218.2518.25208,400
21 May 20240.089 Dividend
20 May 202418.3718.3718.3018.3218.23305,000
17 May 202418.3518.3618.3118.3518.2690,800
16 May 202418.3518.3518.3118.3118.22139,600
15 May 202418.3018.3318.2718.3118.22335,700
14 May 202418.2218.2718.2218.2218.13318,000
13 May 202418.2118.2618.2018.2418.15179,500
10 May 202418.2518.2518.1918.2118.12206,500
09 May 202418.2118.2318.1818.2318.14152,200
08 May 202418.1918.2218.1818.1818.09184,100
07 May 202418.2318.2518.2018.2218.13179,800
06 May 202418.1418.2118.1418.2118.12202,800
03 May 202418.1218.1618.1118.1418.05141,500
02 May 202418.0118.0818.0118.0717.98834,000
01 May 202417.9818.0517.9818.0217.9399,500
30 Apr 202417.9918.0217.9417.9417.85282,500
29 Apr 202417.9418.0517.9418.0117.92386,100
26 Apr 202417.9717.9817.9417.9517.86547,700
25 Apr 202417.9317.9717.9017.9317.84189,200
24 Apr 202417.9418.0217.9417.9617.87403,900
23 Apr 202417.9418.0117.9317.9717.88271,800
23 Apr 20240.084 Dividend
22 Apr 202418.0018.0017.9817.9917.82186,700
19 Apr 202418.0118.0117.9718.0017.8395,500
18 Apr 202418.0018.0017.9517.9717.80237,400
17 Apr 202417.9518.0117.9517.9717.80267,600
16 Apr 202417.9917.9917.9117.9117.74289,800
15 Apr 202418.1218.1217.9318.0017.83425,000
12 Apr 202418.0918.1418.0818.0917.92601,800
11 Apr 202418.0718.0918.0618.0917.92226,700
10 Apr 202418.1518.1618.0918.1217.95266,800
09 Apr 202418.1518.2018.1518.2018.03274,600
08 Apr 202418.2018.2018.1318.1317.96315,800
05 Apr 202418.1718.1818.1418.1818.01117,800
04 Apr 202418.1518.1718.1518.1617.99237,100
03 Apr 202418.1718.1718.1418.1718.00370,600
02 Apr 202418.1818.2018.1518.2018.03247,200
01 Apr 202418.1718.2218.1518.2018.03409,400
28 Mar 202418.2218.2218.1918.2218.05305,900
27 Mar 202418.2818.2818.1818.2018.031,614,100
26 Mar 202418.2718.2718.2218.2618.09172,700
25 Mar 202418.2218.2618.2218.2518.08148,200
22 Mar 202418.2418.2518.2118.2518.08228,000
21 Mar 202418.2118.2418.1818.2418.07276,600
21 Mar 20240.088 Dividend
20 Mar 202418.2418.2818.2318.2618.00134,600
19 Mar 202418.2318.2518.2218.2417.98178,200
18 Mar 202418.2018.2318.1818.2217.96558,000
15 Mar 202418.1618.1918.1618.1917.93232,900
14 Mar 202418.1718.1918.1518.1817.92239,900
13 Mar 202418.1718.1918.1618.1717.91157,600
12 Mar 202418.1418.1618.1318.1517.89248,200
11 Mar 202418.1518.2018.1518.1617.90464,100
08 Mar 202418.1318.1818.1318.1517.89748,300
07 Mar 202418.1218.1718.0918.1717.91566,300
06 Mar 202418.1218.1218.0618.0617.80386,800
05 Mar 202418.0918.1118.0718.0917.83284,400
04 Mar 202418.0418.0918.0418.0417.78257,800
01 Mar 202418.0818.0818.0518.0617.80423,700
29 Feb 202418.0718.0818.0518.0817.82176,300
28 Feb 202418.0918.0918.0418.0817.82203,200
27 Feb 202418.0518.0818.0218.0717.81140,900
26 Feb 202418.0718.0718.0318.0417.78156,100
23 Feb 202418.0018.0618.0018.0517.79297,200
22 Feb 202418.0518.0618.0118.0217.76234,000
21 Feb 202418.0018.0217.9817.9817.72213,300
21 Feb 20240.081 Dividend
20 Feb 202418.0618.0618.0318.0617.72254,100
16 Feb 202418.0318.0418.0118.0417.70113,900
15 Feb 202418.0218.0417.9918.0317.69287,500
14 Feb 202417.9417.9917.9417.9717.63173,500
13 Feb 202417.9817.9817.8917.9317.59533,300
12 Feb 202418.0118.0217.9818.0117.67266,200
09 Feb 202417.9717.9917.9517.9717.63201,800
08 Feb 202417.9818.0117.9418.0117.67261,500
07 Feb 202417.9918.0017.9517.9717.63636,600
06 Feb 202417.9917.9917.9417.9817.64274,400
05 Feb 202418.0118.0117.9418.0017.66263,100
02 Feb 202418.0518.1117.9918.1117.77260,600
01 Feb 202418.0218.0418.0118.0317.69341,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...