First Trust Preferred Securities and Income ETF ETF (FPE)

Last Price17.89

Change+0.12 (0.68%)

NYSE · Last Trade: Mar 23rd, 10:31 AM EDT

Historical Prices For First Trust Preferred Securities and Income ETF ETF (FPE)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	17.96	17.96	17.74	17.77	1,481,589	17.77
3/19/2026	17.95	18.00	17.93	18.00	1,582,296	18.00
3/18/2026	18.04	18.05	17.98	17.98	941,115	17.98
3/17/2026	18.06	18.08	18.05	18.07	1,455,057	18.07
3/16/2026	18.02	18.03	18.00	18.02	1,608,761	18.02
3/13/2026	18.04	18.06	17.96	17.98	1,103,885	17.98
3/12/2026	18.07	18.07	18.00	18.02	2,172,205	18.02
3/11/2026	18.11	18.14	18.07	18.10	1,202,236	18.10
3/10/2026	18.13	18.19	18.13	18.13	1,490,863	18.13
3/09/2026	18.06	18.14	18.01	18.14	1,720,114	18.14
3/06/2026	18.16	18.16	18.08	18.13	2,393,338	18.13
3/05/2026	18.25	18.26	18.18	18.22	6,233,118	18.22
3/04/2026	18.25	18.28	18.23	18.27	1,287,589	18.27
3/03/2026	18.19	18.26	18.18	18.21	1,322,639	18.21
3/02/2026	18.24	18.31	18.22	18.29	1,623,274	18.29
2/27/2026	18.35	18.36	18.31	18.31	1,138,089	18.31
2/26/2026	18.39	18.39	18.36	18.37	1,154,028	18.37
2/25/2026	18.37	18.39	18.36	18.39	1,312,514	18.39
2/24/2026	18.36	18.37	18.35	18.37	898,500	18.37
2/23/2026	18.37	18.39	18.35	18.36	1,017,907	18.36
2/20/2026	18.37	18.39	18.36	18.39	1,027,336	18.39
2/19/2026	18.45	18.46	18.43	18.46	1,008,069	18.37
2/18/2026	18.45	18.48	18.44	18.45	1,421,876	18.36
2/17/2026	18.39	18.44	18.39	18.44	1,460,136	18.35
2/13/2026	18.37	18.39	18.36	18.38	856,008	18.29
2/12/2026	18.38	18.38	18.34	18.34	1,195,218	18.25
2/11/2026	18.36	18.38	18.34	18.37	1,349,893	18.28
2/10/2026	18.35	18.36	18.34	18.36	1,201,461	18.27
2/09/2026	18.31	18.34	18.30	18.33	1,122,776	18.24
2/06/2026	18.31	18.33	18.30	18.33	922,107	18.24
2/05/2026	18.29	18.29	18.26	18.27	1,128,739	18.18
2/04/2026	18.30	18.31	18.27	18.30	1,004,329	18.21
2/03/2026	18.32	18.32	18.27	18.30	1,545,696	18.21
2/02/2026	18.30	18.32	18.30	18.32	1,364,809	18.23
1/30/2026	18.30	18.31	18.29	18.30	1,329,661	18.21
1/29/2026	18.31	18.32	18.28	18.32	1,671,028	18.23
1/28/2026	18.32	18.32	18.28	18.31	1,334,404	18.22
1/27/2026	18.32	18.32	18.30	18.31	895,234	18.22
1/26/2026	18.32	18.33	18.30	18.31	2,038,564	18.22
1/23/2026	18.30	18.32	18.29	18.32	1,484,612	18.23
1/22/2026	18.30	18.30	18.27	18.30	3,864,240	18.21
1/21/2026	18.25	18.30	18.23	18.29	2,202,194	18.20
1/20/2026	18.26	18.30	18.25	18.29	2,879,617	18.13
1/16/2026	18.37	18.37	18.35	18.36	1,629,528	18.20
1/15/2026	18.36	18.36	18.34	18.35	2,145,190	18.19
1/14/2026	18.32	18.34	18.30	18.33	2,817,678	18.17
1/13/2026	18.32	18.33	18.30	18.32	1,145,768	18.16
1/12/2026	18.30	18.32	18.29	18.31	1,399,833	18.15
1/09/2026	18.29	18.32	18.28	18.32	1,951,974	18.16
1/08/2026	18.26	18.30	18.25	18.29	1,640,858	18.13
1/07/2026	18.28	18.29	18.25	18.27	1,947,314	18.11
1/06/2026	18.26	18.28	18.24	18.25	2,574,997	18.09
1/05/2026	18.30	18.30	18.26	18.28	3,438,179	18.12
1/02/2026	18.25	18.29	18.23	18.27	1,747,990	18.11
12/31/2025	18.23	18.25	18.21	18.22	1,955,070	18.06
12/30/2025	18.23	18.25	18.22	18.24	2,331,976	18.08
12/29/2025	18.17	18.25	18.16	18.24	1,749,772	18.08
12/26/2025	18.23	18.25	18.22	18.24	868,891	18.08
12/24/2025	18.21	18.25	18.21	18.25	925,977	18.09
12/23/2025	18.18	18.23	18.17	18.21	1,841,577	18.05