First Trust Institutional Preferred Securities and Income ETF (FPEI) Historical Stock Data
17.97 ↓0.02 (-0.11%)
As of April 23, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, FPEI is down -0.01% a day on average. There have been 21 days where First Trust Institutional Preferred Securities and Income ETF closed green and 9 days where FPEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 17.94 | 17.97 | ↑$0.03 (0.17%) | 17.93 | 18.01 | 271.79K |
| 2024-04-22 | 18.00 | 17.99 | ↓$0.01 (-0.06%) | 17.98 | 18.00 | 186.71K |
| 2024-04-19 | 18.01 | 18.00 | ↓$0.01 (-0.06%) | 17.97 | 18.01 | 95.46K |
| 2024-04-18 | 18.00 | 17.97 | ↓$0.03 (-0.17%) | 17.95 | 18.00 | 237.38K |
| 2024-04-17 | 17.95 | 17.97 | ↑$0.02 (0.11%) | 17.95 | 18.01 | 267.62K |
| 2024-04-16 | 17.99 | 17.91 | ↓$0.08 (-0.44%) | 17.91 | 17.99 | 289.78K |
| 2024-04-15 | 18.12 | 18.00 | ↓$0.12 (-0.66%) | 17.93 | 18.12 | 424.99K |
| 2024-04-12 | 18.09 | 18.09 | ↑$0.00 (0.00%) | 18.08 | 18.14 | 601.75K |
| 2024-04-11 | 18.07 | 18.09 | ↑$0.02 (0.11%) | 18.06 | 18.09 | 226.75K |
| 2024-04-10 | 18.15 | 18.12 | ↓$0.03 (-0.17%) | 18.09 | 18.16 | 266.79K |
| 2024-04-09 | 18.15 | 18.20 | ↑$0.05 (0.28%) | 18.15 | 18.20 | 274.60K |
| 2024-04-08 | 18.20 | 18.13 | ↓$0.07 (-0.38%) | 18.13 | 18.20 | 315.85K |
| 2024-04-05 | 18.17 | 18.18 | ↑$0.01 (0.06%) | 18.14 | 18.18 | 117.83K |
| 2024-04-04 | 18.15 | 18.16 | ↑$0.01 (0.06%) | 18.15 | 18.17 | 237.06K |
| 2024-04-03 | 18.17 | 18.17 | ↑$0.00 (0.00%) | 18.14 | 18.17 | 370.57K |
| 2024-04-02 | 18.18 | 18.20 | ↑$0.02 (0.11%) | 18.15 | 18.20 | 247.15K |
| 2024-04-01 | 18.17 | 18.20 | ↑$0.03 (0.17%) | 18.15 | 18.22 | 409.43K |
| 2024-03-28 | 18.22 | 18.22 | ↑$0.00 (0.00%) | 18.19 | 18.22 | 305.80K |
| 2024-03-27 | 18.28 | 18.20 | ↓$0.08 (-0.44%) | 18.18 | 18.28 | 1.61M |
| 2024-03-26 | 18.27 | 18.26 | ↓$0.01 (-0.05%) | 18.22 | 18.27 | 172.74K |
| 2024-03-25 | 18.22 | 18.25 | ↑$0.03 (0.16%) | 18.22 | 18.26 | 148.19K |
| 2024-03-22 | 18.24 | 18.25 | ↑$0.01 (0.05%) | 18.21 | 18.25 | 228K |
| 2024-03-21 | 18.21 | 18.24 | ↑$0.03 (0.16%) | 18.18 | 18.24 | 276.62K |
| 2024-03-20 | 18.24 | 18.26 | ↑$0.02 (0.11%) | 18.23 | 18.28 | 134.61K |
| 2024-03-19 | 18.23 | 18.24 | ↑$0.01 (0.05%) | 18.22 | 18.25 | 178.24K |
| 2024-03-18 | 18.20 | 18.22 | ↑$0.02 (0.11%) | 18.18 | 18.23 | 558.04K |
| 2024-03-15 | 18.16 | 18.19 | ↑$0.03 (0.17%) | 18.16 | 18.19 | 232.77K |
| 2024-03-14 | 18.17 | 18.18 | ↑$0.01 (0.06%) | 18.15 | 18.19 | 239.88K |
| 2024-03-13 | 18.17 | 18.17 | ↑$0.00 (0.00%) | 18.16 | 18.19 | 157.61K |
| 2024-03-12 | 18.14 | 18.15 | ↑$0.01 (0.06%) | 18.13 | 18.16 | 248.23K |
Create an account or log in to view more rows.
$FPEI HODLing
and buying more when I can.
$FPEI This is just getting warmed up.
$FPEI time to run
$FPEI whats the news????
$FPEI going green
$FPEI jeez
$FPEI wow
$FPEI lfg!!! So much movement ! Buy n hodl!
$FPEI i am trading for a better future!
$FPEI buying this dip