Skip to main content
First Trust Institutional Preferred Securities & Income ETF (FPEI)
NYSEARCA: FPEI · Real-Time Price · USD
19.18
-0.03 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FPEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2119.2119.1819.1819.18-0.16%304,557
Apr 27, 202619.2119.2419.2119.2119.21-0.05%391,881
Apr 24, 202619.2219.2519.2119.2219.220.10%251,952
Apr 23, 202619.2119.2319.1719.2019.20-1,326,790
Apr 22, 202619.2119.2319.1919.2019.200.05%1,413,373
Apr 21, 202619.2119.2319.1919.1919.19-0.60%459,437
Apr 20, 202619.3219.3319.3019.3119.22-0.10%229,712
Apr 17, 202619.2919.3419.2919.3319.240.44%140,467
Apr 16, 202619.2819.2819.2319.2419.15-0.10%569,083
Apr 15, 202619.2919.2919.2419.2619.17-0.23%351,798
Apr 14, 202619.2819.3119.2319.3119.220.23%232,758
Apr 13, 202619.2419.2619.1919.2619.170.21%343,777
Apr 10, 202619.2919.2919.1919.2219.13-0.10%413,606
Apr 9, 202619.2319.2619.2119.2419.15-0.21%195,168
Apr 8, 202619.2019.2819.1919.2819.191.31%273,319
Apr 7, 202619.0319.0619.0019.0318.940.16%327,827
Apr 6, 202618.9819.0518.9819.0018.91-0.21%504,269
Apr 2, 202618.9719.0818.9719.0418.95-0.10%514,385
Apr 1, 202618.9919.0618.9919.0618.970.32%288,957
Mar 31, 202618.8819.0418.8819.0018.911.04%2,090,213
Mar 30, 202618.8318.8518.7918.8118.720.35%268,284
Mar 27, 202618.7518.8218.7118.7418.65-0.32%666,173
Mar 26, 202618.9218.9518.7918.8018.71-1.57%299,467
Mar 25, 202619.0919.1119.0619.1018.920.42%549,379
Mar 24, 202619.0819.1019.0019.0218.84-0.42%1,538,169
Mar 23, 202619.0719.1519.0419.1018.920.26%468,804
Mar 20, 202619.1819.1819.0519.0518.87-0.94%321,585
Mar 19, 202619.1719.2419.1719.2319.050.05%252,690
Mar 18, 202619.2619.2819.2219.2219.04-0.47%192,832
Mar 17, 202619.2519.3119.2519.3119.130.36%253,764
Mar 16, 202619.2319.2519.2219.2419.060.31%197,849
Mar 13, 202619.2419.2619.1019.1819.00-0.26%529,616
Mar 12, 202619.2619.2719.2219.2319.05-0.31%574,847
Mar 11, 202619.2919.3319.2819.2919.11-0.10%484,165
Mar 10, 202619.3319.3719.3019.3119.13-0.05%950,362
Mar 9, 202619.2419.3619.2119.3219.14-0.05%505,423
Mar 6, 202619.3319.3419.2519.3319.15-0.21%367,731
Mar 5, 202619.3819.4119.3519.3719.19-0.15%249,915
Mar 4, 202619.3819.4319.3719.4019.220.21%415,712
Mar 3, 202619.3319.4019.3319.3619.18-0.31%377,583
Mar 2, 202619.4019.4419.4019.4219.24-0.31%238,853
Feb 27, 202619.4819.5019.4719.4819.30-0.26%359,698
Feb 26, 202619.5319.5419.5119.5319.35-288,685
Feb 25, 202619.5319.5419.5219.5319.35-220,485
Feb 24, 202619.5519.5519.5219.5319.350.05%292,419
Feb 23, 202619.5319.5419.5219.5219.34-0.10%274,506
Feb 20, 202619.5319.5619.5219.5419.36-0.31%418,193
Feb 19, 202619.5919.6119.5919.6019.33-256,451
Feb 18, 202619.5919.6119.5919.6019.330.20%285,446
Feb 17, 202619.5419.5819.5419.5619.290.10%218,804
Feb 13, 202619.5219.5419.5219.5419.270.10%202,768
Feb 12, 202619.5219.5319.5019.5219.25-367,742
Feb 11, 202619.5119.5219.4819.5219.250.05%442,702
Feb 10, 202619.5019.5119.4819.5119.240.05%321,280
Feb 9, 202619.4719.5019.4519.5019.230.10%1,374,050
Feb 6, 202619.4619.4919.4519.4819.210.15%297,515
Feb 5, 202619.4519.4719.4319.4519.18-0.05%435,568
Feb 4, 202619.4719.4719.4519.4619.19-0.05%479,592
Feb 3, 202619.4719.4819.4419.4719.20-658,521
Feb 2, 202619.4619.4819.4519.4719.200.15%273,853
Jan 30, 202619.4619.4619.4419.4419.17-0.10%282,273
Jan 29, 202619.4519.4619.4219.4619.19-677,659
Jan 28, 202619.4519.4619.4119.4619.190.08%936,668
Jan 27, 202619.4519.4519.4419.4519.180.13%427,962
Jan 26, 202619.4219.4419.4219.4219.15-0.10%264,015
Jan 23, 202619.4319.4419.4219.4419.170.15%274,309
Jan 22, 202619.4119.4219.4019.4119.14-0.03%485,139
Jan 21, 202619.3819.4219.3619.4219.15-0.13%477,744
Jan 20, 202619.4819.4819.4319.4419.08-0.38%548,733
Jan 16, 202619.5219.5219.5119.5219.160.23%282,757
Jan 15, 202619.5019.5219.4719.4719.11-0.21%284,076
Jan 14, 202619.4819.5119.4819.5119.150.21%362,075
Jan 13, 202619.4919.4919.4719.4719.11-632,782
Jan 12, 202619.4719.4919.4719.4719.11-0.21%349,610
Jan 9, 202619.4719.5119.4619.5119.150.23%301,748
Jan 8, 202619.4519.4719.4419.4719.110.03%431,021
Jan 7, 202619.4619.4719.4419.4619.10-525,957
Jan 6, 202619.4519.4719.4419.4619.10-328,279
Jan 5, 202619.4319.4719.4319.4619.100.10%541,951
Jan 2, 202619.4319.4419.4019.4419.080.26%297,605
Dec 31, 202519.4019.4119.3919.3919.03-309,612
Dec 30, 202519.4119.4219.3919.3919.03-0.10%370,035
Dec 29, 202519.3519.5119.3519.4119.050.05%316,982
Dec 26, 202519.4119.4119.3919.4019.04-0.05%308,779
Dec 24, 202519.3819.4119.3719.4119.050.26%292,169
Dec 23, 202519.3519.3719.3519.3619.00-271,798
Dec 22, 202519.3619.3819.3619.3619.00-0.05%309,570
Dec 19, 202519.3619.3719.3519.3719.01-299,897
Dec 18, 202519.3619.4419.3319.3719.010.23%858,874
Dec 17, 202519.3319.3419.3219.3318.97-0.03%204,643
Dec 16, 202519.3119.3319.3119.3318.97-193,859
Dec 15, 202519.3319.3319.3119.3318.970.08%146,761
Dec 12, 202519.3319.3319.3119.3218.96-0.67%175,496
Dec 11, 202519.4219.4519.4219.4518.980.13%215,826
Dec 10, 202519.4019.4619.3919.4218.960.26%401,289
Dec 9, 202519.4119.4119.3719.3718.91-0.26%323,561
Dec 8, 202519.4319.4319.4019.4218.960.10%250,906
Dec 5, 202519.4319.4419.3319.4018.94-0.13%404,190
Dec 4, 202519.4319.4319.4119.4318.96-0.13%219,277
Dec 3, 202519.4019.4519.4019.4518.990.23%298,352