First Trust Preferred Sec... (FPE)
17.00
-0.08 (-0.47%)
At close: Apr 11, 2025, 3:59 PM
16.83
-1.04%
After-hours: Apr 11, 2025, 04:28 PM EDT
First Trust Preferred Securities and Income ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 17.07 | 17.07 | 17.09 | 17.09 | 16.91 | 16.91 | 16.99 | 16.99 | -0.53% | 1,290,090 |
| Apr 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.01 | 17.01 | 17.08 | 17.08 | -1.16% | 2,041,200 |
| Apr 9, 2025 | 16.86 | 16.86 | 17.37 | 17.37 | 16.77 | 16.77 | 17.28 | 17.28 | 2.01% | 3,386,600 |
| Apr 8, 2025 | 17.08 | 17.08 | 17.15 | 17.15 | 16.90 | 16.90 | 16.94 | 16.94 | 0.06% | 2,612,315 |
| Apr 7, 2025 | 16.94 | 16.94 | 17.13 | 17.13 | 16.86 | 16.86 | 16.93 | 16.93 | -1.68% | 4,354,440 |
| Apr 4, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.17 | 17.17 | 17.22 | 17.22 | -1.37% | 3,864,408 |
| Apr 3, 2025 | 17.53 | 17.53 | 17.54 | 17.54 | 17.40 | 17.40 | 17.46 | 17.46 | -0.80% | 2,663,400 |
| Apr 2, 2025 | 17.59 | 17.59 | 17.61 | 17.61 | 17.57 | 17.57 | 17.60 | 17.60 | 0.00% | 1,022,900 |
| Apr 1, 2025 | 17.60 | 17.60 | 17.61 | 17.61 | 17.58 | 17.58 | 17.60 | 17.60 | 0.06% | 1,075,567 |
| Mar 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.56 | 17.56 | 17.59 | 17.59 | 0.00% | 1,271,800 |
| Mar 28, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.58 | 17.58 | 17.59 | 17.59 | -0.23% | 1,065,617 |
| Mar 27, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.61 | 17.61 | 17.63 | 17.63 | -0.62% | 1,144,736 |
| Mar 26, 2025 | 17.79 | 17.70 | 17.79 | 17.70 | 17.74 | 17.65 | 17.74 | 17.65 | -0.34% | 1,159,300 |
| Mar 25, 2025 | 17.80 | 17.71 | 17.89 | 17.80 | 17.79 | 17.70 | 17.80 | 17.71 | 0.00% | 900,200 |
| Mar 24, 2025 | 17.79 | 17.70 | 17.82 | 17.73 | 17.79 | 17.70 | 17.80 | 17.71 | 0.17% | 1,172,034 |
| Mar 21, 2025 | 17.76 | 17.67 | 17.78 | 17.69 | 17.75 | 17.66 | 17.77 | 17.68 | 0.17% | 894,624 |
| Mar 20, 2025 | 17.74 | 17.65 | 17.77 | 17.68 | 17.73 | 17.64 | 17.74 | 17.65 | -0.06% | 783,014 |
| Mar 19, 2025 | 17.69 | 17.60 | 17.75 | 17.66 | 17.69 | 17.60 | 17.75 | 17.66 | 0.28% | 1,834,443 |
| Mar 18, 2025 | 17.69 | 17.60 | 17.71 | 17.62 | 17.69 | 17.60 | 17.70 | 17.61 | 0.00% | 1,020,046 |
| Mar 17, 2025 | 17.69 | 17.60 | 17.72 | 17.63 | 17.68 | 17.59 | 17.70 | 17.61 | 0.23% | 1,218,000 |
| Mar 14, 2025 | 17.65 | 17.56 | 17.68 | 17.59 | 17.63 | 17.54 | 17.66 | 17.57 | 0.28% | 1,016,220 |
| Mar 13, 2025 | 17.68 | 17.59 | 17.69 | 17.60 | 17.61 | 17.52 | 17.61 | 17.52 | -0.40% | 2,878,307 |
| Mar 12, 2025 | 17.70 | 17.61 | 17.71 | 17.62 | 17.66 | 17.57 | 17.68 | 17.59 | -0.11% | 2,082,400 |
| Mar 11, 2025 | 17.69 | 17.60 | 17.71 | 17.62 | 17.68 | 17.59 | 17.70 | 17.61 | 0.11% | 2,189,314 |
| Mar 10, 2025 | 17.74 | 17.65 | 17.74 | 17.65 | 17.66 | 17.57 | 17.68 | 17.59 | -0.39% | 2,069,932 |
| Mar 7, 2025 | 17.76 | 17.67 | 17.77 | 17.68 | 17.73 | 17.64 | 17.75 | 17.66 | 0.11% | 941,024 |
| Mar 6, 2025 | 17.76 | 17.67 | 17.77 | 17.68 | 17.73 | 17.64 | 17.73 | 17.64 | -0.34% | 1,379,314 |
| Mar 5, 2025 | 17.77 | 17.68 | 17.79 | 17.70 | 17.76 | 17.67 | 17.79 | 17.70 | 0.23% | 867,615 |
| Mar 4, 2025 | 17.82 | 17.73 | 17.83 | 17.74 | 17.75 | 17.66 | 17.75 | 17.66 | -0.56% | 2,274,100 |
| Mar 3, 2025 | 17.84 | 17.75 | 17.87 | 17.78 | 17.83 | 17.74 | 17.85 | 17.76 | 0.00% | 868,043 |
| Feb 28, 2025 | 17.85 | 17.76 | 17.85 | 17.76 | 17.81 | 17.72 | 17.85 | 17.76 | 0.22% | 1,493,900 |
| Feb 27, 2025 | 17.82 | 17.73 | 17.84 | 17.75 | 17.81 | 17.72 | 17.81 | 17.72 | -0.06% | 1,028,315 |
| Feb 26, 2025 | 17.83 | 17.74 | 17.84 | 17.75 | 17.81 | 17.72 | 17.82 | 17.73 | 0.00% | 865,953 |
| Feb 25, 2025 | 17.80 | 17.71 | 17.83 | 17.74 | 17.79 | 17.70 | 17.82 | 17.73 | 0.22% | 1,387,823 |
| Feb 24, 2025 | 17.80 | 17.71 | 17.80 | 17.71 | 17.76 | 17.67 | 17.78 | 17.69 | 0.06% | 940,500 |
| Feb 21, 2025 | 17.78 | 17.69 | 17.78 | 17.69 | 17.76 | 17.67 | 17.77 | 17.68 | -0.39% | 1,538,433 |
| Feb 20, 2025 | 17.85 | 17.67 | 17.86 | 17.68 | 17.83 | 17.65 | 17.84 | 17.66 | -0.06% | 1,471,329 |
| Feb 19, 2025 | 17.85 | 17.67 | 17.86 | 17.68 | 17.82 | 17.64 | 17.85 | 17.67 | -0.11% | 829,147 |
| Feb 18, 2025 | 17.88 | 17.70 | 17.89 | 17.71 | 17.85 | 17.67 | 17.87 | 17.69 | 0.11% | 1,449,545 |
| Feb 14, 2025 | 17.86 | 17.68 | 17.88 | 17.70 | 17.85 | 17.67 | 17.85 | 17.67 | 0.11% | 1,089,100 |
| Feb 13, 2025 | 17.81 | 17.63 | 17.84 | 17.66 | 17.80 | 17.62 | 17.83 | 17.65 | 0.28% | 1,208,301 |
| Feb 12, 2025 | 17.76 | 17.58 | 17.79 | 17.61 | 17.75 | 17.57 | 17.78 | 17.60 | -0.22% | 1,423,400 |
| Feb 11, 2025 | 17.81 | 17.63 | 17.83 | 17.65 | 17.81 | 17.63 | 17.82 | 17.64 | -0.11% | 1,141,085 |
| Feb 10, 2025 | 17.82 | 17.64 | 17.84 | 17.66 | 17.81 | 17.63 | 17.84 | 17.66 | 0.22% | 889,047 |
| Feb 7, 2025 | 17.83 | 17.65 | 17.83 | 17.65 | 17.80 | 17.62 | 17.80 | 17.62 | -0.06% | 1,088,247 |
| Feb 6, 2025 | 17.83 | 17.65 | 17.84 | 17.66 | 17.81 | 17.63 | 17.81 | 17.63 | -0.11% | 1,174,300 |
| Feb 5, 2025 | 17.77 | 17.59 | 17.83 | 17.65 | 17.77 | 17.59 | 17.83 | 17.65 | 0.39% | 1,500,414 |
| Feb 4, 2025 | 17.75 | 17.57 | 17.76 | 17.58 | 17.72 | 17.54 | 17.76 | 17.58 | 0.17% | 1,111,400 |
| Feb 3, 2025 | 17.70 | 17.52 | 17.75 | 17.57 | 17.69 | 17.51 | 17.73 | 17.55 | -0.23% | 1,953,508 |
| Jan 31, 2025 | 17.81 | 17.63 | 17.81 | 17.63 | 17.75 | 17.57 | 17.77 | 17.59 | 0.00% | 1,991,900 |