FPEI Historical Prices
First Trust Institutional Preferred Securities and Income ETF · daily open, high, low, close & volume
Trading days
250
Period high
19.61
Period low
18.29
Period change
-5.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 18.46 | 18.51 | 18.45 | 18.48 | +0.27% | 879,502 |
| Oct 28, 2026 | 18.42 | 18.43 | 18.39 | 18.43 | +0.33% | 924,738 |
| Oct 27, 2026 | 18.35 | 18.37 | 18.33 | 18.37 | +0.38% | 1,122,284 |
| Oct 26, 2026 | 18.35 | 18.35 | 18.29 | 18.30 | -0.05% | 1,351,833 |
| Oct 23, 2026 | 18.35 | 18.36 | 18.30 | 18.31 | -0.33% | 1,062,341 |
| Oct 22, 2026 | 18.34 | 18.37 | 18.33 | 18.37 | -0.11% | 358,201 |
| Oct 21, 2026 | 18.42 | 18.42 | 18.36 | 18.39 | -0.54% | 1,181,811 |
| Oct 20, 2026 | 18.48 | 18.52 | 18.45 | 18.49 | -0.05% | 435,934 |
| Oct 19, 2026 | 18.52 | 18.53 | 18.48 | 18.50 | -0.22% | 267,918 |
| Oct 16, 2026 | 18.56 | 18.58 | 18.53 | 18.54 | +0.11% | 650,879 |
| Oct 15, 2026 | 18.52 | 18.54 | 18.50 | 18.52 | +0.05% | 625,141 |
| Oct 14, 2026 | 18.50 | 18.53 | 18.49 | 18.51 | -0.32% | 501,585 |
| Oct 13, 2026 | 18.54 | 18.58 | 18.52 | 18.57 | +0.32% | 874,565 |
| Oct 12, 2026 | 18.53 | 18.53 | 18.51 | 18.51 | -0.16% | 366,890 |
| Oct 9, 2026 | 18.52 | 18.54 | 18.50 | 18.54 | +0.05% | 591,732 |
| Oct 8, 2026 | 18.44 | 18.54 | 18.44 | 18.53 | +0.38% | 593,554 |
| Oct 7, 2026 | 18.44 | 18.49 | 18.44 | 18.46 | -0.38% | 755,141 |
| Oct 6, 2026 | 18.46 | 18.53 | 18.46 | 18.53 | +0.60% | 1,595,537 |
| Oct 5, 2026 | 18.42 | 18.44 | 18.40 | 18.42 | -0.05% | 436,863 |
| Oct 2, 2026 | 18.41 | 18.47 | 18.40 | 18.43 | +0.16% | 732,336 |
| Oct 1, 2026 | 18.30 | 18.42 | 18.30 | 18.40 | -0.22% | 1,623,549 |
| Sep 30, 2026 | 18.48 | 18.49 | 18.41 | 18.44 | -0.22% | 703,980 |
| Sep 29, 2026 | 18.51 | 18.51 | 18.44 | 18.48 | +0.00% | 401,470 |
| Sep 28, 2026 | 18.53 | 18.53 | 18.47 | 18.48 | -0.59% | 336,153 |
| Sep 25, 2026 | 18.58 | 18.60 | 18.55 | 18.59 | +0.00% | 644,495 |
| Sep 24, 2026 | 18.60 | 18.62 | 18.57 | 18.59 | -0.80% | 424,422 |
| Sep 23, 2026 | 18.83 | 18.86 | 18.73 | 18.74 | -0.58% | 825,016 |
| Sep 22, 2026 | 18.84 | 18.87 | 18.84 | 18.85 | -0.19% | 201,505 |
| Sep 21, 2026 | 18.86 | 18.89 | 18.86 | 18.89 | +0.29% | 325,009 |
| Sep 18, 2026 | 18.85 | 18.86 | 18.82 | 18.83 | -0.21% | 728,969 |
| Sep 17, 2026 | 18.86 | 18.89 | 18.86 | 18.87 | +0.37% | 235,896 |
| Sep 16, 2026 | 18.80 | 18.84 | 18.80 | 18.80 | +0.11% | 303,952 |
| Sep 15, 2026 | 18.77 | 18.78 | 18.73 | 18.78 | +0.05% | 440,021 |
| Sep 14, 2026 | 18.79 | 18.80 | 18.77 | 18.77 | -0.37% | 483,513 |
| Sep 11, 2026 | 18.85 | 18.86 | 18.82 | 18.84 | +0.21% | 250,233 |
| Sep 10, 2026 | 18.86 | 18.87 | 18.80 | 18.80 | -0.58% | 444,017 |
| Sep 9, 2026 | 18.93 | 18.95 | 18.91 | 18.91 | -0.26% | 417,035 |
| Sep 8, 2026 | 18.97 | 18.98 | 18.94 | 18.96 | -0.05% | 262,067 |
| Sep 4, 2026 | 18.98 | 18.99 | 18.97 | 18.97 | +0.00% | 381,669 |
| Sep 3, 2026 | 18.98 | 18.99 | 18.96 | 18.97 | +0.00% | 415,291 |
| Sep 2, 2026 | 18.98 | 18.98 | 18.95 | 18.97 | -0.16% | 336,950 |
| Aug 31, 2026 | 19.06 | 19.06 | 18.99 | 19.00 | -0.11% | 739,829 |
| Aug 28, 2026 | 19.08 | 19.09 | 19.02 | 19.02 | -0.21% | 540,364 |
| Aug 27, 2026 | 19.10 | 19.10 | 19.04 | 19.06 | -0.16% | 2,300,862 |
| Aug 26, 2026 | 19.08 | 19.10 | 19.08 | 19.09 | -0.05% | 139,916 |
| Aug 25, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | +0.26% | 312,218 |
| Aug 24, 2026 | 19.04 | 19.06 | 19.03 | 19.05 | +0.05% | 260,261 |
| Aug 21, 2026 | 19.03 | 19.05 | 19.03 | 19.04 | -0.31% | 248,044 |
| Aug 20, 2026 | 19.13 | 19.17 | 19.08 | 19.10 | -0.34% | 899,629 |
| Aug 19, 2026 | 19.15 | 19.17 | 19.12 | 19.16 | +0.18% | 385,278 |
| Aug 18, 2026 | 19.13 | 19.13 | 19.10 | 19.13 | -0.10% | 237,850 |
| Aug 17, 2026 | 19.16 | 19.18 | 19.12 | 19.15 | -0.21% | 869,181 |
| Aug 14, 2026 | 19.19 | 19.21 | 19.18 | 19.19 | +0.05% | 325,415 |
| Aug 13, 2026 | 19.17 | 19.21 | 19.16 | 19.18 | +0.10% | 518,634 |
| Aug 12, 2026 | 19.16 | 19.17 | 19.15 | 19.16 | +0.00% | 242,685 |
| Aug 11, 2026 | 19.16 | 19.18 | 19.14 | 19.16 | -0.10% | 329,975 |
| Aug 10, 2026 | 19.18 | 19.21 | 19.18 | 19.18 | -0.10% | 447,874 |
| Aug 7, 2026 | 19.21 | 19.21 | 19.18 | 19.20 | +0.10% | 186,038 |
| Aug 6, 2026 | 19.16 | 19.19 | 19.16 | 19.18 | -0.05% | 383,260 |
| Aug 5, 2026 | 19.17 | 19.19 | 19.16 | 19.19 | +0.21% | 518,570 |
| Aug 4, 2026 | 19.15 | 19.18 | 19.14 | 19.15 | +0.05% | 233,455 |
| Aug 3, 2026 | 19.11 | 19.14 | 19.11 | 19.14 | +0.31% | 257,176 |
| Jul 31, 2026 | 19.10 | 19.10 | 19.07 | 19.08 | +0.00% | 329,559 |
| Jul 30, 2026 | 19.05 | 19.08 | 19.05 | 19.08 | +0.16% | 323,262 |
| Jul 29, 2026 | 19.06 | 19.09 | 19.05 | 19.05 | -0.16% | 572,306 |
| Jul 28, 2026 | 19.07 | 19.09 | 19.07 | 19.08 | +0.00% | 246,249 |
| Jul 27, 2026 | 19.09 | 19.10 | 19.08 | 19.08 | +0.05% | 231,039 |
| Jul 24, 2026 | 19.05 | 19.08 | 19.05 | 19.07 | +0.00% | 186,968 |
| Jul 23, 2026 | 19.09 | 19.10 | 19.05 | 19.07 | -0.37% | 276,341 |
| Jul 22, 2026 | 19.14 | 19.16 | 19.13 | 19.14 | -0.10% | 379,034 |
| Jul 21, 2026 | 19.16 | 19.18 | 19.15 | 19.16 | -0.52% | 421,089 |
| Jul 20, 2026 | 19.28 | 19.28 | 19.25 | 19.26 | -0.10% | 333,847 |
| Jul 17, 2026 | 19.25 | 19.28 | 19.25 | 19.28 | +0.10% | 152,371 |
| Jul 16, 2026 | 19.25 | 19.27 | 19.25 | 19.26 | +0.00% | 164,578 |
| Jul 15, 2026 | 19.24 | 19.27 | 19.24 | 19.26 | +0.08% | 211,316 |
| Jul 14, 2026 | 19.23 | 19.25 | 19.23 | 19.25 | +0.03% | 308,220 |
| Jul 13, 2026 | 19.26 | 19.28 | 19.24 | 19.24 | -0.21% | 338,716 |
| Jul 10, 2026 | 19.28 | 19.28 | 19.27 | 19.28 | +0.05% | 184,745 |
| Jul 9, 2026 | 19.25 | 19.27 | 19.22 | 19.27 | +0.10% | 482,514 |
| Jul 8, 2026 | 19.24 | 19.27 | 19.23 | 19.25 | +0.00% | 299,432 |
| Jul 7, 2026 | 19.29 | 19.30 | 19.25 | 19.25 | -0.34% | 356,218 |
| Jul 6, 2026 | 19.30 | 19.32 | 19.30 | 19.32 | +0.10% | 214,085 |
| Jul 2, 2026 | 19.29 | 19.30 | 19.28 | 19.30 | +0.08% | 168,826 |
| Jul 1, 2026 | 19.25 | 19.29 | 19.25 | 19.28 | -0.05% | 478,074 |
| Jun 30, 2026 | 19.29 | 19.30 | 19.28 | 19.29 | +0.13% | 433,680 |
| Jun 29, 2026 | 19.25 | 19.27 | 19.24 | 19.27 | +0.13% | 279,384 |
| Jun 26, 2026 | 19.25 | 19.26 | 19.23 | 19.24 | -0.05% | 225,502 |
| Jun 25, 2026 | 19.25 | 19.26 | 19.23 | 19.25 | -0.36% | 199,162 |
| Jun 24, 2026 | 19.31 | 19.33 | 19.31 | 19.32 | +0.08% | 235,929 |
| Jun 23, 2026 | 19.29 | 19.31 | 19.29 | 19.30 | +0.03% | 244,814 |
| Jun 22, 2026 | 19.31 | 19.32 | 19.30 | 19.30 | -0.08% | 331,621 |
| Jun 18, 2026 | 19.31 | 19.32 | 19.31 | 19.32 | +0.23% | 281,857 |
| Jun 17, 2026 | 19.29 | 19.32 | 19.27 | 19.27 | -0.26% | 203,491 |
| Jun 16, 2026 | 19.31 | 19.33 | 19.30 | 19.32 | +0.05% | 528,738 |
| Jun 15, 2026 | 19.27 | 19.31 | 19.27 | 19.31 | +0.31% | 476,911 |
| Jun 12, 2026 | 19.23 | 19.25 | 19.21 | 19.25 | -0.10% | 402,331 |
| Jun 11, 2026 | 19.18 | 19.27 | 19.17 | 19.27 | +0.47% | 355,172 |
| Jun 10, 2026 | 19.19 | 19.21 | 19.18 | 19.18 | -0.10% | 246,894 |
| Jun 9, 2026 | 19.22 | 19.24 | 19.18 | 19.20 | +0.00% | 201,177 |
| Jun 8, 2026 | 19.21 | 19.22 | 19.19 | 19.20 | -0.05% | 129,024 |
| Jun 5, 2026 | 19.24 | 19.24 | 19.18 | 19.21 | -0.16% | 234,896 |
| Jun 4, 2026 | 19.23 | 19.25 | 19.23 | 19.24 | +0.05% | 333,133 |
| Jun 3, 2026 | 19.25 | 19.26 | 19.23 | 19.23 | -0.10% | 286,527 |
| Jun 2, 2026 | 19.27 | 19.27 | 19.25 | 19.25 | -0.05% | 223,664 |
| Jun 1, 2026 | 19.25 | 19.27 | 19.23 | 19.26 | +0.05% | 212,652 |
| May 29, 2026 | 19.25 | 19.29 | 19.21 | 19.25 | +0.10% | 789,376 |
| May 28, 2026 | 19.22 | 19.25 | 19.22 | 19.23 | +0.00% | 299,602 |
| May 27, 2026 | 19.23 | 19.23 | 19.21 | 19.23 | +0.05% | 185,799 |
| May 26, 2026 | 19.19 | 19.23 | 19.18 | 19.22 | +0.37% | 484,545 |
| May 22, 2026 | 19.15 | 19.17 | 19.14 | 19.15 | +0.10% | 221,135 |
| May 21, 2026 | 19.11 | 19.13 | 19.10 | 19.13 | -0.42% | 300,143 |
| May 20, 2026 | 19.16 | 19.22 | 19.16 | 19.21 | +0.31% | 500,904 |
| May 19, 2026 | 19.17 | 19.17 | 19.13 | 19.15 | -0.31% | 510,409 |
| May 18, 2026 | 19.22 | 19.23 | 19.18 | 19.21 | -0.05% | 202,422 |
| May 15, 2026 | 19.23 | 19.24 | 19.21 | 19.22 | -0.31% | 292,043 |
| May 14, 2026 | 19.28 | 19.30 | 19.27 | 19.28 | +0.00% | 258,668 |
| May 13, 2026 | 19.26 | 19.30 | 19.25 | 19.28 | +0.00% | 181,917 |
| May 12, 2026 | 19.27 | 19.29 | 19.26 | 19.28 | -0.21% | 360,879 |
| May 11, 2026 | 19.32 | 19.33 | 19.30 | 19.32 | -0.05% | 338,623 |
| May 8, 2026 | 19.32 | 19.34 | 19.30 | 19.33 | +0.36% | 256,590 |
| May 7, 2026 | 19.29 | 19.30 | 19.25 | 19.26 | -0.10% | 314,102 |
| May 6, 2026 | 19.26 | 19.30 | 19.25 | 19.28 | +0.31% | 234,634 |
| May 5, 2026 | 19.20 | 19.22 | 19.19 | 19.22 | +0.37% | 347,142 |
| May 4, 2026 | 19.17 | 19.20 | 19.14 | 19.15 | -0.21% | 594,054 |
| May 1, 2026 | 19.20 | 19.22 | 19.19 | 19.19 | +0.05% | 214,802 |
| Apr 30, 2026 | 19.18 | 19.20 | 19.17 | 19.18 | +0.10% | 302,732 |
| Apr 29, 2026 | 19.19 | 19.20 | 19.16 | 19.16 | -0.10% | 290,039 |
| Apr 28, 2026 | 19.21 | 19.21 | 19.18 | 19.18 | -0.16% | 304,557 |
| Apr 27, 2026 | 19.21 | 19.24 | 19.21 | 19.21 | -0.05% | 391,881 |
| Apr 24, 2026 | 19.22 | 19.25 | 19.21 | 19.22 | +0.10% | 251,952 |
| Apr 23, 2026 | 19.21 | 19.23 | 19.17 | 19.20 | +0.00% | 1,326,790 |
| Apr 22, 2026 | 19.21 | 19.23 | 19.19 | 19.20 | +0.05% | 1,413,373 |
| Apr 21, 2026 | 19.21 | 19.23 | 19.19 | 19.19 | -0.60% | 459,438 |
| Apr 20, 2026 | 19.32 | 19.33 | 19.30 | 19.30 | -0.10% | 229,712 |
| Apr 17, 2026 | 19.29 | 19.34 | 19.29 | 19.32 | +0.44% | 140,467 |
| Apr 16, 2026 | 19.28 | 19.28 | 19.23 | 19.24 | -0.10% | 569,083 |
| Apr 15, 2026 | 19.29 | 19.29 | 19.24 | 19.26 | -0.23% | 351,798 |
| Apr 14, 2026 | 19.28 | 19.31 | 19.23 | 19.30 | +0.23% | 232,758 |
| Apr 13, 2026 | 19.24 | 19.26 | 19.19 | 19.26 | +0.21% | 343,778 |
| Apr 10, 2026 | 19.29 | 19.29 | 19.19 | 19.22 | -0.10% | 413,606 |
| Apr 9, 2026 | 19.23 | 19.26 | 19.20 | 19.24 | -0.21% | 195,169 |
| Apr 8, 2026 | 19.20 | 19.28 | 19.19 | 19.28 | +1.31% | 273,320 |
| Apr 7, 2026 | 19.03 | 19.06 | 19.00 | 19.03 | +0.16% | 327,827 |
| Apr 6, 2026 | 18.98 | 19.05 | 18.98 | 19.00 | -0.21% | 504,269 |
| Apr 2, 2026 | 18.97 | 19.08 | 18.96 | 19.04 | -0.10% | 514,385 |
| Apr 1, 2026 | 18.99 | 19.06 | 18.99 | 19.06 | +0.32% | 288,958 |
| Mar 31, 2026 | 18.88 | 19.04 | 18.88 | 19.00 | +1.04% | 2,090,213 |
| Mar 30, 2026 | 18.83 | 18.85 | 18.79 | 18.80 | +0.35% | 268,284 |
| Mar 27, 2026 | 18.75 | 18.82 | 18.71 | 18.74 | -0.32% | 666,174 |
| Mar 26, 2026 | 18.92 | 18.95 | 18.79 | 18.80 | -1.57% | 299,468 |
| Mar 25, 2026 | 19.09 | 19.11 | 19.06 | 19.10 | +0.42% | 549,379 |
| Mar 24, 2026 | 19.08 | 19.10 | 19.00 | 19.02 | -0.42% | 1,538,169 |
| Mar 23, 2026 | 19.07 | 19.14 | 19.04 | 19.10 | +0.26% | 468,805 |
| Mar 20, 2026 | 19.18 | 19.18 | 19.05 | 19.05 | -0.94% | 321,586 |
| Mar 19, 2026 | 19.17 | 19.24 | 19.17 | 19.23 | +0.05% | 252,690 |
| Mar 18, 2026 | 19.26 | 19.28 | 19.21 | 19.22 | -0.47% | 192,832 |
| Mar 17, 2026 | 19.25 | 19.31 | 19.25 | 19.31 | +0.36% | 253,765 |
| Mar 16, 2026 | 19.23 | 19.25 | 19.21 | 19.24 | +0.31% | 197,849 |
| Mar 13, 2026 | 19.24 | 19.26 | 19.10 | 19.18 | -0.26% | 529,616 |
| Mar 12, 2026 | 19.26 | 19.27 | 19.22 | 19.23 | -0.31% | 574,848 |
| Mar 11, 2026 | 19.29 | 19.33 | 19.28 | 19.29 | -0.10% | 484,165 |
| Mar 10, 2026 | 19.33 | 19.37 | 19.30 | 19.31 | -0.05% | 950,363 |
| Mar 9, 2026 | 19.24 | 19.36 | 19.21 | 19.32 | -0.05% | 505,424 |
| Mar 6, 2026 | 19.33 | 19.34 | 19.25 | 19.33 | -0.21% | 367,732 |
| Mar 5, 2026 | 19.38 | 19.41 | 19.35 | 19.37 | -0.15% | 249,916 |
| Mar 4, 2026 | 19.38 | 19.43 | 19.37 | 19.40 | +0.21% | 415,712 |
| Mar 3, 2026 | 19.33 | 19.40 | 19.33 | 19.36 | -0.31% | 377,584 |
| Mar 2, 2026 | 19.40 | 19.44 | 19.39 | 19.42 | -0.31% | 238,854 |
| Feb 27, 2026 | 19.48 | 19.50 | 19.47 | 19.48 | -0.26% | 359,699 |
| Feb 26, 2026 | 19.53 | 19.54 | 19.50 | 19.53 | +0.00% | 288,685 |
| Feb 25, 2026 | 19.53 | 19.54 | 19.52 | 19.53 | +0.00% | 220,485 |
| Feb 24, 2026 | 19.55 | 19.55 | 19.52 | 19.53 | +0.05% | 292,420 |
| Feb 23, 2026 | 19.53 | 19.54 | 19.52 | 19.52 | -0.10% | 274,506 |
| Feb 20, 2026 | 19.53 | 19.56 | 19.52 | 19.54 | -0.31% | 418,193 |
| Feb 19, 2026 | 19.59 | 19.61 | 19.59 | 19.60 | +0.00% | 256,451 |
| Feb 18, 2026 | 19.59 | 19.61 | 19.59 | 19.60 | +0.20% | 285,446 |
| Feb 17, 2026 | 19.54 | 19.58 | 19.54 | 19.56 | +0.10% | 218,804 |
| Feb 13, 2026 | 19.52 | 19.54 | 19.52 | 19.54 | +0.10% | 202,768 |
| Feb 12, 2026 | 19.52 | 19.53 | 19.50 | 19.52 | +0.00% | 367,742 |
| Feb 11, 2026 | 19.51 | 19.52 | 19.48 | 19.52 | +0.05% | 442,702 |
| Feb 10, 2026 | 19.50 | 19.51 | 19.48 | 19.51 | +0.05% | 321,280 |
| Feb 9, 2026 | 19.47 | 19.50 | 19.45 | 19.50 | +0.10% | 1,374,050 |
| Feb 6, 2026 | 19.46 | 19.49 | 19.45 | 19.48 | +0.15% | 297,515 |
| Feb 5, 2026 | 19.45 | 19.47 | 19.43 | 19.45 | -0.05% | 435,568 |
| Feb 4, 2026 | 19.47 | 19.47 | 19.45 | 19.46 | -0.05% | 479,592 |
| Feb 3, 2026 | 19.47 | 19.48 | 19.44 | 19.47 | +0.00% | 658,521 |
| Feb 2, 2026 | 19.46 | 19.48 | 19.45 | 19.47 | +0.15% | 273,853 |
| Jan 30, 2026 | 19.46 | 19.46 | 19.44 | 19.44 | -0.10% | 282,273 |
| Jan 29, 2026 | 19.45 | 19.46 | 19.42 | 19.46 | +0.00% | 677,659 |
| Jan 28, 2026 | 19.45 | 19.46 | 19.41 | 19.46 | +0.08% | 936,668 |
| Jan 27, 2026 | 19.45 | 19.45 | 19.44 | 19.45 | +0.13% | 427,962 |
| Jan 26, 2026 | 19.42 | 19.44 | 19.42 | 19.42 | -0.10% | 264,015 |
| Jan 23, 2026 | 19.43 | 19.44 | 19.42 | 19.44 | +0.15% | 274,309 |
| Jan 22, 2026 | 19.41 | 19.42 | 19.40 | 19.41 | -0.03% | 485,139 |
| Jan 21, 2026 | 19.38 | 19.42 | 19.36 | 19.41 | -0.13% | 477,744 |
| Jan 20, 2026 | 19.48 | 19.48 | 19.43 | 19.44 | -0.38% | 548,733 |
| Jan 16, 2026 | 19.52 | 19.52 | 19.51 | 19.52 | +0.23% | 282,757 |
| Jan 15, 2026 | 19.50 | 19.52 | 19.47 | 19.47 | -0.21% | 284,076 |
| Jan 14, 2026 | 19.48 | 19.51 | 19.48 | 19.51 | +0.21% | 362,075 |
| Jan 13, 2026 | 19.49 | 19.49 | 19.47 | 19.47 | +0.00% | 632,782 |
| Jan 12, 2026 | 19.47 | 19.49 | 19.47 | 19.47 | -0.21% | 349,610 |
| Jan 9, 2026 | 19.47 | 19.51 | 19.46 | 19.51 | +0.23% | 301,748 |
| Jan 8, 2026 | 19.45 | 19.47 | 19.44 | 19.46 | +0.03% | 431,021 |
| Jan 7, 2026 | 19.46 | 19.47 | 19.44 | 19.46 | +0.00% | 525,957 |
| Jan 6, 2026 | 19.45 | 19.46 | 19.44 | 19.46 | +0.00% | 328,279 |
| Jan 5, 2026 | 19.43 | 19.47 | 19.43 | 19.46 | +0.10% | 541,951 |
| Jan 2, 2026 | 19.43 | 19.44 | 19.40 | 19.44 | +0.26% | 297,605 |
| Dec 31, 2025 | 19.40 | 19.41 | 19.39 | 19.39 | +0.00% | 309,612 |
| Dec 30, 2025 | 19.41 | 19.42 | 19.39 | 19.39 | -0.10% | 370,035 |
| Dec 29, 2025 | 19.35 | 19.51 | 19.35 | 19.41 | +0.05% | 316,982 |
| Dec 26, 2025 | 19.41 | 19.41 | 19.39 | 19.40 | -0.05% | 308,779 |
| Dec 24, 2025 | 19.38 | 19.41 | 19.37 | 19.41 | +0.26% | 292,169 |
| Dec 23, 2025 | 19.35 | 19.37 | 19.35 | 19.36 | +0.00% | 271,798 |
| Dec 22, 2025 | 19.36 | 19.38 | 19.36 | 19.36 | -0.05% | 309,570 |
| Dec 19, 2025 | 19.36 | 19.37 | 19.35 | 19.37 | +0.00% | 299,897 |
| Dec 18, 2025 | 19.36 | 19.44 | 19.33 | 19.37 | +0.23% | 858,474 |
| Dec 17, 2025 | 19.33 | 19.34 | 19.32 | 19.32 | -0.03% | 204,643 |
| Dec 16, 2025 | 19.31 | 19.33 | 19.31 | 19.33 | +0.00% | 193,859 |
| Dec 15, 2025 | 19.33 | 19.33 | 19.31 | 19.33 | +0.08% | 146,761 |
| Dec 12, 2025 | 19.33 | 19.33 | 19.31 | 19.32 | -0.67% | 175,496 |
| Dec 11, 2025 | 19.42 | 19.45 | 19.42 | 19.45 | +0.13% | 215,826 |
| Dec 10, 2025 | 19.40 | 19.46 | 19.39 | 19.42 | +0.26% | 401,289 |
| Dec 9, 2025 | 19.41 | 19.41 | 19.37 | 19.37 | -0.26% | 323,461 |
| Dec 8, 2025 | 19.43 | 19.43 | 19.40 | 19.42 | +0.10% | 250,906 |
| Dec 5, 2025 | 19.43 | 19.44 | 19.33 | 19.40 | -0.13% | 403,890 |
| Dec 4, 2025 | 19.43 | 19.43 | 19.41 | 19.43 | -0.13% | 219,277 |
| Dec 3, 2025 | 19.40 | 19.45 | 19.40 | 19.45 | +0.23% | 298,252 |
| Dec 2, 2025 | 19.40 | 19.41 | 19.39 | 19.41 | +0.13% | 210,047 |
| Dec 1, 2025 | 19.38 | 19.40 | 19.38 | 19.38 | -0.10% | 140,239 |
| Nov 28, 2025 | 19.40 | 19.41 | 19.39 | 19.40 | +0.13% | 114,334 |
| Nov 26, 2025 | 19.36 | 19.39 | 19.34 | 19.38 | +0.23% | 284,008 |
| Nov 25, 2025 | 19.31 | 19.34 | 19.29 | 19.33 | +0.26% | 246,937 |
| Nov 24, 2025 | 19.28 | 19.30 | 19.28 | 19.28 | +0.05% | 203,500 |
| Nov 21, 2025 | 19.28 | 19.29 | 19.21 | 19.27 | -0.21% | 419,325 |
| Nov 20, 2025 | 19.40 | 19.40 | 19.31 | 19.31 | -0.26% | 287,759 |
| Nov 19, 2025 | 19.37 | 19.37 | 19.35 | 19.36 | +0.05% | 209,142 |
| Nov 18, 2025 | 19.36 | 19.38 | 19.26 | 19.35 | +0.05% | 341,569 |
| Nov 17, 2025 | 19.38 | 19.41 | 19.34 | 19.34 | -0.21% | 471,654 |
| Nov 14, 2025 | 19.37 | 19.53 | 19.37 | 19.38 | +0.00% | 544,867 |
| Nov 13, 2025 | 19.41 | 19.42 | 19.37 | 19.38 | -0.21% | 200,156 |
| Nov 12, 2025 | 19.43 | 19.45 | 19.41 | 19.42 | -0.05% | 338,143 |
| Nov 11, 2025 | 19.42 | 19.44 | 19.41 | 19.43 | +0.21% | 290,499 |
| Nov 10, 2025 | 19.40 | 19.44 | 19.39 | 19.39 | -0.05% | 295,829 |
| Nov 7, 2025 | 19.37 | 19.42 | 19.36 | 19.40 | +0.05% | 394,939 |
| Nov 6, 2025 | 19.36 | 19.44 | 19.36 | 19.39 | -0.05% | 366,434 |
| Nov 5, 2025 | 19.40 | 19.41 | 19.38 | 19.40 | +0.05% | 244,216 |
| Nov 4, 2025 | 19.41 | 19.42 | 19.39 | 19.39 | -0.15% | 169,668 |
| Nov 3, 2025 | 19.43 | 19.43 | 19.37 | 19.42 | -0.05% | 217,174 |
| Oct 31, 2025 | 19.47 | 19.48 | 19.40 | 19.43 | -0.15% | 369,963 |
| Oct 30, 2025 | 19.44 | 19.47 | 19.44 | 19.46 | +0.00% | 262,456 |
Daily open, high, low, close and volume for First Trust Institutional Preferred Securities and Income ETF (FPEI). Showing 250 trading days. Unadjusted prices.