First Trust Institutional Preferred Securities and Income ETF (FPEI) Historical Stock Data
18.58 ↓0.06 (-0.32%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, FPEI is up 0.02% a day on average. There have been 15 days where First Trust Institutional Preferred Securities and Income ETF closed green and 15 days where FPEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 18.60 | 18.58 | ↓$0.02 (-0.11%) | 18.53 | 18.60 | 1.52M |
| 2023-01-25 | 18.55 | 18.64 | ↑$0.09 (0.49%) | 18.49 | 18.64 | 568.53K |
| 2023-01-24 | 18.49 | 18.53 | ↑$0.04 (0.22%) | 18.45 | 18.54 | 284.68K |
| 2023-01-23 | 18.54 | 18.56 | ↑$0.02 (0.11%) | 18.51 | 18.56 | 347.01K |
| 2023-01-20 | 18.50 | 18.54 | ↑$0.04 (0.22%) | 18.48 | 18.54 | 374.86K |
| 2023-01-19 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.47 | 18.52 | 530.03K |
| 2023-01-18 | 18.51 | 18.49 | ↓$0.02 (-0.11%) | 18.46 | 18.54 | 446.25K |
| 2023-01-17 | 18.46 | 18.45 | ↓$0.01 (-0.05%) | 18.40 | 18.46 | 600.28K |
| 2023-01-13 | 18.33 | 18.44 | ↑$0.11 (0.60%) | 18.31 | 18.44 | 1.83M |
| 2023-01-12 | 18.29 | 18.32 | ↑$0.03 (0.16%) | 18.23 | 18.33 | 492.34K |
| 2023-01-11 | 18.09 | 18.18 | ↑$0.09 (0.50%) | 18.09 | 18.19 | 412.64K |
| 2023-01-10 | 18.08 | 18.07 | ↓$0.01 (-0.06%) | 17.99 | 18.10 | 0.95M |
| 2023-01-09 | 18.03 | 18.03 | ↑$0.00 (0.00%) | 18.01 | 18.07 | 509.49K |
| 2023-01-06 | 17.95 | 17.99 | ↑$0.04 (0.22%) | 17.93 | 18.00 | 628.29K |
| 2023-01-05 | 17.88 | 17.91 | ↑$0.03 (0.17%) | 17.86 | 17.95 | 434.48K |
| 2023-01-04 | 17.93 | 17.92 | ↓$0.01 (-0.06%) | 17.90 | 17.95 | 497.21K |
| 2023-01-03 | 17.90 | 17.88 | ↓$0.02 (-0.11%) | 17.84 | 17.90 | 618.33K |
| 2022-12-30 | 17.83 | 17.81 | ↓$0.02 (-0.11%) | 17.81 | 17.86 | 2.29M |
| 2022-12-29 | 17.87 | 17.91 | ↑$0.04 (0.22%) | 17.83 | 17.91 | 1.37M |
| 2022-12-28 | 17.86 | 17.83 | ↓$0.03 (-0.17%) | 17.81 | 17.86 | 885.63K |
| 2022-12-27 | 17.89 | 17.83 | ↓$0.06 (-0.34%) | 17.83 | 17.89 | 1.43M |
| 2022-12-23 | 17.89 | 17.86 | ↓$0.03 (-0.17%) | 17.82 | 17.96 | 1.55M |
| 2022-12-22 | 17.92 | 17.93 | ↑$0.00 (0.03%) | 17.90 | 17.96 | 589.91K |
| 2022-12-21 | 18.07 | 17.96 | ↓$0.11 (-0.61%) | 17.93 | 18.07 | 1.95M |
| 2022-12-20 | 17.89 | 17.91 | ↑$0.02 (0.11%) | 17.88 | 17.92 | 1.03M |
| 2022-12-19 | 17.98 | 17.94 | ↓$0.04 (-0.22%) | 17.90 | 17.98 | 1.32M |
| 2022-12-16 | 18.02 | 17.99 | ↓$0.03 (-0.17%) | 17.95 | 18.02 | 0.93M |
| 2022-12-15 | 18.04 | 18.04 | ↑$0.00 (0.00%) | 17.99 | 18.05 | 877.20K |
| 2022-12-14 | 18.04 | 18.02 | ↓$0.02 (-0.11%) | 17.96 | 18.05 | 597.91K |
| 2022-12-13 | 18.06 | 18.03 | ↓$0.03 (-0.17%) | 17.96 | 18.09 | 1.37M |
Create an account or log in to view more rows.
$FPEI lmao wtf was that
$FPEI who else excited??
$FPEI Holding Pattern
$FPEI wow! I sold too early
$FPEI wow! I sold too early
$FPEI This is just getting warmed up.
$FPEI free to hold
$FPEI Green today if ya buy
$FPEI great sale!!!! Buy buy buy
$FPEI whats the target for Friday close?