First Trust TCW ESG Premier Equity ETF (EPRE) Historical Stock Data
16.16 ↑0.21 (1.32%)
As of October 3, 2022, 3:48pm EST.
Historical Data
In the past 30 trading days, EPRE is up 0.00% a day on average. There have been 22 days where First Trust TCW ESG Premier Equity ETF closed green and 8 days where EPRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 15.95 | 15.95 | ↑$0.00 (0.00%) | 15.95 | 15.95 | 6 |
| 2022-10-17 | 15.86 | 15.86 | ↑$0.00 (0.00%) | 15.86 | 15.86 | 1 |
| 2022-10-14 | 15.45 | 15.45 | ↑$0.00 (0.00%) | 15.45 | 15.45 | 2 |
| 2022-10-13 | 15.36 | 15.79 | ↑$0.43 (2.82%) | 15.36 | 15.79 | 101 |
| 2022-10-04 | 16.50 | 16.50 | ↓$0.00 (0.00%) | 16.50 | 16.51 | 2K |
| 2022-10-03 | 16.12 | 16.12 | ↑$0.00 (0.00%) | 16.12 | 16.12 | 26 |
| 2022-09-30 | 15.78 | 15.78 | ↑$0.00 (0.00%) | 15.78 | 15.78 | 131 |
| 2022-09-29 | 15.88 | 15.88 | ↑$0.00 (0.02%) | 15.88 | 15.88 | 800 |
| 2022-09-27 | 15.82 | 15.82 | ↑$0.00 (0.00%) | 15.82 | 15.82 | 22 |
| 2022-09-23 | 15.93 | 15.93 | ↑$0.00 (0.00%) | 15.93 | 15.93 | 150 |
| 2022-09-21 | 16.51 | 16.29 | ↓$0.22 (-1.32%) | 16.29 | 16.51 | 829 |
| 2022-09-20 | 16.48 | 16.48 | ↑$0.00 (0.00%) | 16.48 | 16.48 | 200 |
| 2022-09-14 | 16.92 | 16.91 | ↓$0.01 (-0.03%) | 16.91 | 16.92 | 300 |
| 2022-09-12 | 17.56 | 17.56 | ↑$0.00 (0.00%) | 17.56 | 17.56 | 1 |
| 2022-09-07 | 17.18 | 17.18 | ↑$0.00 (0.00%) | 17.18 | 17.18 | 9 |
| 2022-08-31 | 16.92 | 16.92 | ↑$0.00 (0.00%) | 16.92 | 16.92 | 4 |
| 2022-08-29 | 17.21 | 17.15 | ↓$0.06 (-0.33%) | 17.15 | 17.21 | 100 |
| 2022-08-26 | 17.26 | 17.26 | ↑$0.00 (0.00%) | 17.26 | 17.26 | 11 |
| 2022-08-25 | 17.72 | 17.82 | ↑$0.10 (0.56%) | 17.72 | 17.82 | 301 |
| 2022-08-23 | 17.59 | 17.58 | ↓$0.01 (-0.03%) | 17.58 | 17.59 | 368 |
| 2022-08-22 | 17.66 | 17.65 | ↓$0.01 (-0.06%) | 17.65 | 17.66 | 300 |
| 2022-08-19 | 17.97 | 17.93 | ↓$0.04 (-0.24%) | 17.93 | 17.97 | 1K |
| 2022-08-18 | 18.19 | 18.19 | ↑$0.00 (0.00%) | 18.19 | 18.19 | 1.38K |
| 2022-08-17 | 18.17 | 18.17 | ↑$0.00 (0.00%) | 18.17 | 18.17 | 60 |
| 2022-08-16 | 18.32 | 18.33 | ↑$0.01 (0.06%) | 18.32 | 18.38 | 6.45K |
| 2022-08-15 | 18.39 | 18.39 | ↑$0.00 (0.00%) | 18.39 | 18.39 | 19 |
| 2022-08-12 | 18.29 | 18.29 | ↑$0.00 (0.00%) | 18.29 | 18.29 | 39 |
| 2022-08-11 | 18.06 | 18.06 | ↑$0.00 (0.00%) | 18.06 | 18.06 | 23 |
| 2022-08-10 | 18.19 | 18.19 | ↑$0.00 (0.00%) | 18.19 | 18.19 | 239 |
| 2022-08-08 | 18.03 | 17.79 | ↓$0.24 (-1.32%) | 17.79 | 18.03 | 1.35K |
Create an account or log in to view more rows.
$EPRE buy and HODL
$EPRE peak frustration
$EPRE It's coming
load 'em up.
$EPRE HOLDING STRONG FOR ALL OF YOU
$EPRE who else excited??
$EPRE im in.
$EPRE I already know
tomorrow the bulls going to say "next week" just like every week.
$EPRE go green today and we gap up tomrrow
$EPRE Bull trap
$EPRE last chance to load imo