First Trust Institutional... (FPEI)

18.07

0.01 (0.06%)

At close: Apr 11, 2025, 3:59 PM

18.05

-0.11%

After-hours: Apr 11, 2025, 04:25 PM EDT

First Trust Institutional 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	18.05	18.05	18.08	18.08	17.93	17.93	18.06	18.06	0.00%	295,579
Apr 10, 2025	18.20	18.20	18.20	18.20	17.96	17.96	18.06	18.06	-0.93%	564,305
Apr 9, 2025	17.86	17.86	18.30	18.30	17.81	17.81	18.23	18.23	0.66%	782,744
Apr 8, 2025	18.16	18.16	18.16	18.16	17.97	17.97	18.11	18.11	0.67%	1,037,718
Apr 7, 2025	17.81	17.81	18.18	18.18	17.81	17.81	17.99	17.99	-1.26%	1,468,800
Apr 4, 2025	18.42	18.42	18.42	18.42	18.18	18.18	18.22	18.22	-1.67%	673,500
Apr 3, 2025	18.59	18.59	18.64	18.64	18.52	18.52	18.53	18.53	-1.01%	4,450,300
Apr 2, 2025	18.70	18.70	18.72	18.72	18.69	18.69	18.72	18.72	0.05%	290,300
Apr 1, 2025	18.72	18.72	18.72	18.72	18.69	18.69	18.71	18.71	0.05%	346,426
Mar 31, 2025	18.67	18.67	18.71	18.71	18.64	18.64	18.70	18.70	0.21%	677,922
Mar 28, 2025	18.69	18.69	18.69	18.69	18.65	18.65	18.66	18.66	-0.11%	259,540
Mar 27, 2025	18.67	18.67	18.68	18.68	18.66	18.66	18.68	18.68	-0.43%	210,033
Mar 26, 2025	18.78	18.69	18.79	18.70	18.75	18.66	18.76	18.67	-0.21%	267,100
Mar 25, 2025	18.80	18.71	18.81	18.72	18.79	18.70	18.80	18.71	0.05%	168,500
Mar 24, 2025	18.78	18.69	18.80	18.71	18.77	18.68	18.79	18.70	0.16%	257,500
Mar 21, 2025	18.80	18.71	18.80	18.71	18.75	18.66	18.76	18.67	-0.05%	368,200
Mar 20, 2025	18.77	18.68	18.78	18.69	18.76	18.67	18.77	18.68	0.05%	244,300
Mar 19, 2025	18.73	18.64	18.77	18.68	18.72	18.63	18.76	18.67	0.16%	192,718
Mar 18, 2025	18.74	18.65	18.75	18.66	18.72	18.63	18.73	18.64	-0.11%	240,300
Mar 17, 2025	18.74	18.65	18.75	18.66	18.72	18.63	18.75	18.66	0.16%	333,900
Mar 14, 2025	18.71	18.62	18.72	18.63	18.69	18.60	18.72	18.63	0.27%	227,000
Mar 13, 2025	18.73	18.64	18.73	18.64	18.61	18.52	18.67	18.58	-0.48%	439,300
Mar 12, 2025	18.76	18.67	18.77	18.68	18.74	18.65	18.76	18.67	-0.05%	259,317
Mar 11, 2025	18.77	18.68	18.77	18.68	18.73	18.64	18.77	18.68	0.00%	565,700
Mar 10, 2025	18.80	18.71	18.80	18.71	18.74	18.65	18.77	18.68	-0.21%	524,300
Mar 7, 2025	18.81	18.72	18.81	18.72	18.79	18.70	18.81	18.72	0.16%	240,500
Mar 6, 2025	18.83	18.74	18.83	18.74	18.77	18.68	18.78	18.69	-0.27%	434,100
Mar 5, 2025	18.84	18.75	18.84	18.75	18.80	18.71	18.83	18.74	0.05%	653,419
Mar 4, 2025	18.81	18.72	18.83	18.74	18.76	18.67	18.82	18.73	0.00%	1,129,600
Mar 3, 2025	18.83	18.74	18.84	18.75	18.79	18.70	18.82	18.73	-0.32%	236,400
Feb 28, 2025	18.83	18.74	18.88	18.79	18.81	18.72	18.88	18.79	0.37%	339,200
Feb 27, 2025	18.81	18.72	18.83	18.74	18.80	18.71	18.81	18.72	-0.05%	293,215
Feb 26, 2025	18.81	18.72	18.83	18.74	18.80	18.71	18.82	18.73	0.11%	194,800
Feb 25, 2025	18.80	18.71	18.80	18.71	18.77	18.68	18.80	18.71	0.21%	307,800
Feb 24, 2025	18.78	18.69	18.79	18.70	18.76	18.67	18.76	18.67	-0.16%	354,600
Feb 21, 2025	18.78	18.69	18.79	18.70	18.77	18.68	18.79	18.70	-0.32%	219,041
Feb 20, 2025	18.86	18.69	18.86	18.69	18.85	18.68	18.85	18.68	0.05%	273,200
Feb 19, 2025	18.86	18.69	18.86	18.69	18.83	18.66	18.84	18.67	-0.16%	225,400
Feb 18, 2025	18.86	18.69	18.89	18.72	18.86	18.69	18.87	18.70	0.05%	361,100
Feb 14, 2025	18.85	18.68	18.86	18.69	18.84	18.67	18.86	18.69	0.16%	206,800
Feb 13, 2025	18.81	18.64	18.83	18.66	18.79	18.62	18.83	18.66	0.27%	308,004
Feb 12, 2025	18.83	18.66	18.83	18.66	18.74	18.57	18.78	18.61	-0.05%	322,500
Feb 11, 2025	18.77	18.60	18.79	18.62	18.76	18.59	18.79	18.62	-0.05%	257,400
Feb 10, 2025	18.82	18.65	18.82	18.65	18.79	18.62	18.80	18.63	0.00%	310,817
Feb 7, 2025	18.79	18.61	18.80	18.62	18.77	18.59	18.80	18.62	0.00%	247,000
Feb 6, 2025	18.76	18.59	18.80	18.63	18.76	18.59	18.80	18.63	0.21%	480,800
Feb 5, 2025	18.75	18.58	18.79	18.62	18.74	18.57	18.76	18.59	0.16%	477,019
Feb 4, 2025	18.68	18.51	18.73	18.56	18.68	18.51	18.73	18.56	0.21%	512,000
Feb 3, 2025	18.71	18.54	18.71	18.54	18.67	18.50	18.69	18.52	-0.11%	336,122
Jan 31, 2025	18.75	18.58	18.75	18.58	18.70	18.53	18.71	18.54	-0.05%	362,416