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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	19.47	19.48	19.40	19.43	370,163	-0.03(-0.15%)
Oct 30, 2025	19.44	19.47	19.44	19.46	262,556	+0.00(+0.00%)
Oct 29, 2025	19.50	19.51	19.40	19.46	204,813	-0.03(-0.15%)
Oct 28, 2025	19.48	19.50	19.47	19.49	225,358	+0.01(+0.05%)
Oct 27, 2025	19.47	19.49	19.46	19.48	208,868	+0.03(+0.13%)
Oct 24, 2025	19.45	19.47	19.44	19.45	177,256	+0.03(+0.18%)
Oct 23, 2025	19.43	19.44	19.41	19.42	224,576	-0.01(-0.05%)
Oct 22, 2025	19.43	19.43	19.40	19.43	296,380	+0.02(+0.10%)
Oct 21, 2025	19.43	19.43	19.40	19.41	291,618	-0.00(-0.02%)
Oct 20, 2025	19.40	19.42	19.39	19.41	233,493	+0.01(+0.08%)
Oct 17, 2025	19.39	19.40	19.35	19.40	383,921	+0.03(+0.15%)
Oct 16, 2025	19.41	19.42	19.36	19.37	437,191	-0.04(-0.21%)
Oct 15, 2025	19.37	19.41	19.29	19.41	244,711	+0.21(+1.09%)
Oct 14, 2025	19.16	19.25	19.16	19.20	1,373,619	-0.02(-0.10%)
Oct 13, 2025	19.21	19.22	19.19	19.22	149,931	+0.06(+0.30%)
Oct 10, 2025	19.26	19.27	19.15	19.16	208,449	-0.10(-0.53%)
Oct 09, 2025	19.30	19.30	19.26	19.26	170,669	-0.03(-0.18%)
Oct 08, 2025	19.28	19.30	19.28	19.30	185,166	+0.06(+0.31%)
Oct 07, 2025	19.30	19.30	19.19	19.24	403,255	-0.03(-0.16%)
Oct 06, 2025	19.28	19.30	19.21	19.27	277,354	-0.02(-0.10%)
Oct 03, 2025	19.30	19.30	19.28	19.29	312,483	+0.01(+0.04%)
Oct 02, 2025	19.28	19.29	19.26	19.28	190,040	+0.02(+0.11%)
Oct 01, 2025	19.25	19.28	19.25	19.26	154,889	+0.01(+0.05%)
Sep 30, 2025	19.26	19.28	19.25	19.25	374,443	-0.02(-0.10%)
Sep 29, 2025	19.26	19.28	19.25	19.27	252,399	+0.02(+0.10%)
Sep 26, 2025	19.25	19.26	19.24	19.25	170,890	-0.02(-0.10%)
Sep 25, 2025	19.26	19.27	19.23	19.27	184,547	-0.02(-0.13%)
Sep 24, 2025	19.26	19.29	19.21	19.29	380,678	+0.01(+0.05%)
Sep 23, 2025	19.25	19.30	19.25	19.28	1,801,930	+0.02(+0.10%)
Sep 22, 2025	19.25	19.28	19.25	19.26	202,628	+0.02(+0.10%)
Sep 19, 2025	19.26	19.26	19.25	19.25	196,710	-0.01(-0.05%)
Sep 18, 2025	19.23	19.26	19.22	19.25	287,532	+0.03(+0.15%)
Sep 17, 2025	19.23	19.24	19.19	19.23	278,868	+0.01(+0.05%)
Sep 16, 2025	19.23	19.23	19.21	19.22	220,291	+0.00(+0.00%)
Sep 15, 2025	19.20	19.22	19.20	19.22	296,169	+0.04(+0.21%)
Sep 12, 2025	19.19	19.19	19.16	19.18	216,185	+0.04(+0.21%)
Sep 11, 2025	19.14	19.15	19.12	19.14	459,189	+0.04(+0.21%)
Sep 10, 2025	19.09	19.11	19.08	19.10	542,912	+0.03(+0.16%)
Sep 09, 2025	19.08	19.08	19.05	19.07	942,837	+0.01(+0.05%)
Sep 08, 2025	19.05	19.07	19.05	19.06	251,016	+0.02(+0.10%)
Sep 05, 2025	19.04	19.06	19.02	19.04	333,048	+0.02(+0.10%)
Sep 04, 2025	19.00	19.02	18.98	19.02	299,972	+0.05(+0.26%)
Sep 03, 2025	18.95	18.98	18.95	18.97	380,623	-0.01(-0.05%)