First Trust Institutional Preferred Securities and Income ETF (NY:FPEI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	19.40	19.41	19.39	19.39	309,612	+0.00(+0.00%)
Dec 30, 2025	19.41	19.42	19.39	19.39	370,035	-0.02(-0.10%)
Dec 29, 2025	19.35	19.51	19.35	19.41	316,982	+0.01(+0.05%)
Dec 26, 2025	19.41	19.41	19.39	19.40	308,779	-0.01(-0.05%)
Dec 24, 2025	19.38	19.41	19.37	19.41	292,169	+0.05(+0.26%)
Dec 23, 2025	19.35	19.37	19.35	19.36	271,798	+0.00(+0.00%)
Dec 22, 2025	19.36	19.38	19.36	19.36	309,570	-0.01(-0.05%)
Dec 19, 2025	19.36	19.37	19.35	19.37	299,897	+0.00(+0.00%)
Dec 18, 2025	19.36	19.44	19.33	19.37	858,874	+0.05(+0.23%)
Dec 17, 2025	19.33	19.34	19.32	19.32	204,643	-0.00(-0.03%)
Dec 16, 2025	19.31	19.33	19.31	19.33	193,859	+0.00(+0.00%)
Dec 15, 2025	19.33	19.33	19.31	19.33	146,761	+0.01(+0.08%)
Dec 12, 2025	19.33	19.33	19.31	19.32	175,496	-0.13(-0.67%)
Dec 11, 2025	19.42	19.45	19.42	19.45	215,825	+0.02(+0.13%)
Dec 10, 2025	19.40	19.46	19.39	19.42	401,289	+0.05(+0.26%)
Dec 09, 2025	19.41	19.41	19.37	19.37	323,561	-0.05(-0.26%)
Dec 08, 2025	19.43	19.43	19.40	19.42	250,626	+0.02(+0.10%)
Dec 05, 2025	19.43	19.44	19.33	19.40	404,190	-0.03(-0.13%)
Dec 04, 2025	19.43	19.43	19.41	19.43	219,277	-0.02(-0.13%)
Dec 03, 2025	19.40	19.45	19.40	19.45	298,352	+0.04(+0.23%)
Dec 02, 2025	19.40	19.41	19.39	19.41	210,147	+0.03(+0.13%)
Dec 01, 2025	19.38	19.40	19.38	19.38	140,239	-0.02(-0.10%)
Nov 28, 2025	19.40	19.41	19.39	19.40	114,334	+0.02(+0.13%)
Nov 26, 2025	19.36	19.39	19.34	19.38	284,008	+0.05(+0.23%)
Nov 25, 2025	19.31	19.34	19.29	19.33	246,937	+0.05(+0.26%)
Nov 24, 2025	19.28	19.30	19.28	19.28	203,500	+0.01(+0.05%)
Nov 21, 2025	19.28	19.29	19.21	19.27	419,325	-0.04(-0.21%)
Nov 20, 2025	19.40	19.40	19.31	19.31	287,959	-0.05(-0.26%)
Nov 19, 2025	19.37	19.37	19.35	19.36	209,142	+0.01(+0.05%)
Nov 18, 2025	19.36	19.38	19.26	19.35	341,569	+0.01(+0.05%)
Nov 17, 2025	19.38	19.41	19.34	19.34	471,954	-0.04(-0.21%)
Nov 14, 2025	19.37	19.53	19.37	19.38	544,967	+0.00(+0.00%)
Nov 13, 2025	19.41	19.42	19.37	19.38	200,156	-0.04(-0.21%)
Nov 12, 2025	19.43	19.45	19.41	19.42	338,143	-0.01(-0.05%)
Nov 11, 2025	19.42	19.44	19.41	19.43	290,899	+0.04(+0.21%)
Nov 10, 2025	19.40	19.44	19.39	19.39	296,329	-0.01(-0.05%)
Nov 07, 2025	19.37	19.42	19.36	19.40	394,939	+0.01(+0.05%)
Nov 06, 2025	19.36	19.44	19.36	19.39	366,434	-0.01(-0.05%)
Nov 05, 2025	19.40	19.41	19.38	19.40	244,216	+0.01(+0.05%)
Nov 04, 2025	19.41	19.42	19.39	19.39	169,668	-0.03(-0.15%)