First Trust Institutional Preferred Securities and Income ETF FPEI
18.59 USD -0.02 (-0.11%)
Regular-session close
18.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.56 Day range 18.60
18.30 52-week range 19.60
- YTD
- -4.13%
- 1 year
- -4.08%
FPEI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.60 | 18.59 | 18.56 | 18.59 | -0.02 | -0.11% | 487,838 |
| Nov 12, 2026 | 18.63 | 18.64 | 18.60 | 18.61 | -0.04 | -0.21% | 420,800 |
| Nov 11, 2026 | 18.65 | 18.67 | 18.62 | 18.65 | 0.00 | 0.00% | 1,084,500 |
| Nov 10, 2026 | 18.66 | 18.66 | 18.59 | 18.65 | -0.02 | -0.11% | 319,200 |
| Nov 9, 2026 | 18.66 | 18.71 | 18.63 | 18.67 | +0.09 | +0.48% | 470,800 |
| Nov 6, 2026 | 18.54 | 18.59 | 18.54 | 18.58 | +0.06 | +0.32% | 451,100 |
| Nov 5, 2026 | 18.63 | 18.63 | 18.51 | 18.52 | -0.10 | -0.54% | 709,000 |
| Nov 4, 2026 | 18.55 | 18.63 | 18.55 | 18.62 | +0.13 | +0.70% | 966,400 |
| Nov 3, 2026 | 18.50 | 18.51 | 18.48 | 18.49 | -0.01 | -0.05% | 696,400 |
| Nov 2, 2026 | 18.51 | 18.54 | 18.49 | 18.50 | +0.02 | +0.11% | 679,400 |
| Oct 30, 2026 | 18.46 | 18.48 | 18.44 | 18.48 | 0.00 | 0.00% | 1,173,300 |
| Oct 29, 2026 | 18.46 | 18.51 | 18.45 | 18.48 | +0.05 | +0.27% | 879,500 |
| Oct 28, 2026 | 18.42 | 18.43 | 18.39 | 18.43 | +0.06 | +0.33% | 924,700 |
| Oct 27, 2026 | 18.35 | 18.37 | 18.33 | 18.37 | +0.07 | +0.38% | 1,122,300 |
| Oct 26, 2026 | 18.35 | 18.35 | 18.29 | 18.30 | -0.01 | -0.05% | 1,351,800 |
| Oct 23, 2026 | 18.35 | 18.36 | 18.30 | 18.31 | -0.06 | -0.33% | 1,062,300 |
| Oct 22, 2026 | 18.34 | 18.37 | 18.33 | 18.37 | -0.02 | -0.11% | 358,200 |
| Oct 21, 2026 | 18.42 | 18.42 | 18.35 | 18.39 | -0.10 | -0.54% | 1,179,700 |
| Oct 20, 2026 | 18.48 | 18.51 | 18.45 | 18.49 | -0.01 | -0.05% | 435,900 |
| Oct 19, 2026 | 18.52 | 18.53 | 18.48 | 18.50 | -0.04 | -0.22% | 267,900 |
| Oct 16, 2026 | 18.56 | 18.58 | 18.53 | 18.54 | +0.02 | +0.11% | 650,900 |
| Oct 15, 2026 | 18.52 | 18.54 | 18.50 | 18.52 | +0.01 | +0.05% | 625,100 |
| Oct 14, 2026 | 18.50 | 18.53 | 18.49 | 18.51 | -0.06 | -0.32% | 501,600 |
| Oct 13, 2026 | 18.54 | 18.58 | 18.52 | 18.57 | +0.06 | +0.32% | 874,600 |
| Oct 12, 2026 | 18.53 | 18.53 | 18.51 | 18.51 | -0.03 | -0.16% | 366,900 |
| Oct 9, 2026 | 18.52 | 18.54 | 18.50 | 18.54 | +0.01 | +0.05% | 591,600 |
| Oct 8, 2026 | 18.44 | 18.54 | 18.44 | 18.53 | +0.07 | +0.38% | 593,600 |
| Oct 7, 2026 | 18.44 | 18.49 | 18.44 | 18.46 | -0.07 | -0.38% | 755,100 |
| Oct 6, 2026 | 18.46 | 18.53 | 18.46 | 18.53 | +0.11 | +0.60% | 1,595,500 |
| Oct 5, 2026 | 18.42 | 18.44 | 18.40 | 18.42 | -0.01 | -0.05% | 436,400 |
| Oct 2, 2026 | 18.41 | 18.47 | 18.40 | 18.43 | +0.03 | +0.16% | 732,300 |
| Oct 1, 2026 | 18.30 | 18.42 | 18.30 | 18.40 | -0.04 | -0.22% | 1,623,500 |
| Sep 30, 2026 | 18.48 | 18.49 | 18.41 | 18.44 | -0.04 | -0.22% | 703,900 |
| Sep 29, 2026 | 18.51 | 18.51 | 18.44 | 18.48 | 0.00 | 0.00% | 400,100 |
| Sep 28, 2026 | 18.53 | 18.53 | 18.47 | 18.48 | -0.11 | -0.59% | 336,200 |
| Sep 25, 2026 | 18.58 | 18.60 | 18.55 | 18.59 | 0.00 | 0.00% | 644,500 |
| Sep 24, 2026 | 18.60 | 18.62 | 18.57 | 18.59 | -0.15 | -0.80% | 424,400 |
| Sep 23, 2026 | 18.83 | 18.86 | 18.73 | 18.74 | -0.11 | -0.58% | 825,000 |
| Sep 22, 2026 | 18.84 | 18.87 | 18.84 | 18.85 | -0.04 | -0.21% | 200,000 |
| Sep 21, 2026 | 18.86 | 18.89 | 18.86 | 18.89 | +0.06 | +0.32% | 325,000 |
| Sep 18, 2026 | 18.85 | 18.86 | 18.82 | 18.83 | -0.04 | -0.21% | 727,400 |
| Sep 17, 2026 | 18.86 | 18.89 | 18.86 | 18.87 | +0.07 | +0.37% | 235,900 |
| Sep 16, 2026 | 18.80 | 18.84 | 18.80 | 18.80 | +0.02 | +0.11% | 303,900 |
| Sep 15, 2026 | 18.77 | 18.78 | 18.73 | 18.78 | +0.01 | +0.05% | 440,000 |
| Sep 14, 2026 | 18.79 | 18.80 | 18.77 | 18.77 | -0.07 | -0.37% | 483,500 |
| Sep 11, 2026 | 18.85 | 18.86 | 18.82 | 18.84 | +0.04 | +0.21% | 250,200 |
| Sep 10, 2026 | 18.86 | 18.87 | 18.80 | 18.80 | -0.11 | -0.58% | 444,000 |
| Sep 9, 2026 | 18.93 | 18.95 | 18.91 | 18.91 | -0.05 | -0.26% | 414,300 |
| Sep 8, 2026 | 18.97 | 18.98 | 18.94 | 18.96 | -0.01 | -0.05% | 262,000 |
| Sep 4, 2026 | 18.98 | 18.99 | 18.97 | 18.97 | 0.00 | 0.00% | 382,700 |
| Sep 3, 2026 | 18.98 | 18.99 | 18.96 | 18.97 | 0.00 | 0.00% | 412,100 |
| Sep 2, 2026 | 18.98 | 18.98 | 18.95 | 18.97 | +0.01 | +0.05% | 336,700 |
| Sep 1, 2026 | 19.00 | 19.00 | 18.95 | 18.96 | -0.04 | -0.21% | 346,600 |
| Aug 31, 2026 | 19.06 | 19.06 | 18.99 | 19.00 | -0.02 | -0.11% | 739,800 |
| Aug 28, 2026 | 19.08 | 19.09 | 19.02 | 19.02 | -0.04 | -0.21% | 540,500 |
| Aug 27, 2026 | 19.10 | 19.10 | 19.04 | 19.06 | -0.03 | -0.16% | 2,300,900 |
| Aug 26, 2026 | 19.08 | 19.10 | 19.08 | 19.09 | -0.01 | -0.05% | 139,900 |
| Aug 25, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | +0.05 | +0.26% | 312,200 |
| Aug 24, 2026 | 19.04 | 19.06 | 19.03 | 19.05 | +0.01 | +0.05% | 258,600 |
| Aug 21, 2026 | 19.03 | 19.05 | 19.03 | 19.04 | -0.06 | -0.31% | 248,000 |
| Aug 20, 2026 | 19.13 | 19.17 | 19.08 | 19.10 | -0.07 | -0.37% | 899,600 |
| Aug 19, 2026 | 19.15 | 19.17 | 19.12 | 19.17 | +0.04 | +0.21% | 385,300 |
| Aug 18, 2026 | 19.13 | 19.13 | 19.10 | 19.13 | -0.02 | -0.10% | 237,800 |
| Aug 17, 2026 | 19.16 | 19.18 | 19.12 | 19.15 | -0.04 | -0.21% | 869,100 |
| Aug 14, 2026 | 19.19 | 19.21 | 19.18 | 19.19 | +0.01 | +0.05% | 325,400 |
65 days, newest first. Daily bars as drawn on the FPEI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.