First Trust Preferred Securities and Income ETF ETF (FPE)

Last Price18.27

Change+0.00 (0.01%)

NYSE · Last Trade: Jan 8th, 10:39 AM EST

Historical Prices For First Trust Preferred Securities and Income ETF ETF (FPE)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	18.28	18.29	18.25	18.27	1,947,314	18.27
1/06/2026	18.26	18.28	18.24	18.25	2,574,997	18.25
1/05/2026	18.30	18.30	18.26	18.28	3,438,179	18.28
1/02/2026	18.25	18.29	18.23	18.27	1,747,990	18.27
12/31/2025	18.23	18.25	18.21	18.22	1,955,070	18.22
12/30/2025	18.23	18.25	18.22	18.24	2,331,976	18.24
12/29/2025	18.17	18.25	18.16	18.24	1,749,772	18.24
12/26/2025	18.23	18.25	18.22	18.24	868,891	18.24
12/24/2025	18.21	18.25	18.21	18.25	925,977	18.25
12/23/2025	18.18	18.23	18.17	18.21	1,841,577	18.21
12/22/2025	18.20	18.21	18.19	18.20	1,681,764	18.20
12/19/2025	18.20	18.22	18.19	18.21	1,365,181	18.21
12/18/2025	18.24	18.24	18.19	18.20	1,345,029	18.20
12/17/2025	18.18	18.21	18.17	18.19	1,856,364	18.19
12/16/2025	18.18	18.20	18.16	18.20	989,268	18.20
12/15/2025	18.20	18.20	18.18	18.19	945,307	18.19
12/12/2025	18.17	18.19	18.16	18.17	887,647	18.17
12/11/2025	18.29	18.33	18.29	18.31	787,820	18.19
12/10/2025	18.27	18.31	18.26	18.31	1,084,781	18.19
12/09/2025	18.27	18.29	18.25	18.25	1,181,002	18.13
12/08/2025	18.29	18.29	18.26	18.27	1,055,457	18.15
12/05/2025	18.29	18.30	18.28	18.29	2,284,153	18.17
12/04/2025	18.29	18.31	18.28	18.28	1,612,236	18.16
12/03/2025	18.27	18.30	18.26	18.29	1,601,370	18.17
12/02/2025	18.26	18.28	18.23	18.27	1,341,539	18.15
12/01/2025	18.20	18.25	18.20	18.23	1,042,240	18.11
11/28/2025	18.25	18.28	18.25	18.27	996,593	18.15
11/26/2025	18.22	18.25	18.21	18.24	1,128,253	18.12
11/25/2025	18.18	18.21	18.16	18.21	1,205,607	18.09
11/24/2025	18.16	18.18	18.14	18.17	1,138,083	18.05
11/21/2025	18.16	18.17	18.11	18.14	1,071,154	18.02
11/20/2025	18.31	18.32	18.20	18.20	1,979,878	17.98
11/19/2025	18.27	18.28	18.25	18.27	1,143,187	18.05
11/18/2025	18.26	18.29	18.24	18.26	1,389,929	18.04
11/17/2025	18.28	18.33	18.24	18.25	1,562,389	18.04
11/14/2025	18.30	18.32	18.27	18.30	1,039,948	18.08
11/13/2025	18.35	18.35	18.28	18.31	1,054,619	18.09
11/12/2025	18.38	18.39	18.36	18.38	1,070,969	18.16
11/11/2025	18.37	18.39	18.36	18.38	690,370	18.16
11/10/2025	18.35	18.37	18.32	18.37	925,861	18.15
11/07/2025	18.30	18.32	18.28	18.31	769,876	18.09
11/06/2025	18.32	18.33	18.28	18.31	1,249,570	18.09
11/05/2025	18.32	18.35	18.30	18.34	1,287,060	18.12
11/04/2025	18.33	18.34	18.30	18.33	1,443,210	18.11
11/03/2025	18.40	18.40	18.33	18.36	1,791,084	18.14
10/31/2025	18.43	18.43	18.35	18.36	1,215,247	18.14
10/30/2025	18.41	18.44	18.39	18.40	921,940	18.18
10/29/2025	18.46	18.47	18.42	18.43	1,402,444	18.21
10/28/2025	18.45	18.47	18.44	18.46	749,525	18.24
10/27/2025	18.45	18.45	18.43	18.45	1,255,917	18.23
10/24/2025	18.42	18.44	18.39	18.40	3,921,716	18.18
10/23/2025	18.40	18.41	18.38	18.40	822,757	18.18
10/22/2025	18.41	18.42	18.37	18.39	1,039,279	18.17
10/21/2025	18.43	18.43	18.40	18.42	1,174,767	18.20
10/20/2025	18.46	18.51	18.43	18.51	1,746,581	18.22
10/17/2025	18.42	18.45	18.39	18.44	1,100,730	18.15
10/16/2025	18.45	18.47	18.40	18.40	1,422,221	18.11
10/15/2025	18.36	18.46	18.32	18.44	1,102,421	18.15
10/14/2025	18.19	18.25	18.15	18.24	3,142,137	17.95
10/13/2025	18.21	18.23	18.19	18.22	845,053	17.93
10/10/2025	18.26	18.26	18.13	18.14	1,232,806	17.85
10/09/2025	18.29	18.29	18.25	18.27	1,204,818	17.98
10/08/2025	18.30	18.31	18.28	18.30	1,783,631	18.01