FT Institutional Prfd Securities Income ETF (NY: FPEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	19.04	19.04	18.99	19.01	282,459	-0.03(-0.16%)
Oct 03, 2024	19.04	19.04	19.00	19.04	196,373	+0.00(+0.00%)
Oct 02, 2024	19.04	19.04	18.98	19.04	209,886	+0.00(+0.00%)
Oct 01, 2024	19.06	19.06	19.02	19.04	263,511	-0.03(-0.16%)
Sep 30, 2024	19.01	19.07	18.98	19.07	324,241	+0.04(+0.21%)
Sep 27, 2024	19.05	19.05	19.02	19.03	238,795	+0.02(+0.11%)
Sep 26, 2024	19.04	19.04	19.00	19.01	305,443	+0.01(+0.05%)
Sep 25, 2024	18.99	19.01	18.99	19.00	181,086	+0.00(+0.00%)
Sep 24, 2024	19.02	19.02	18.99	19.00	277,160	+0.01(+0.05%)
Sep 23, 2024	19.01	19.01	18.98	18.99	221,267	-0.02(-0.11%)
Sep 20, 2024	19.01	19.03	18.97	19.01	270,901	+0.01(+0.05%)
Sep 19, 2024	18.99	19.00	18.96	19.00	436,754	+0.08(+0.45%)
Sep 18, 2024	18.92	18.97	18.88	18.92	472,620	+0.01(+0.03%)
Sep 17, 2024	18.86	18.91	18.86	18.91	419,822	+0.04(+0.21%)
Sep 16, 2024	18.86	18.87	18.83	18.87	424,924	+0.06(+0.32%)
Sep 13, 2024	18.78	18.81	18.78	18.81	250,083	+0.04(+0.21%)
Sep 12, 2024	18.76	18.77	18.73	18.77	959,344	+0.03(+0.16%)
Sep 11, 2024	18.75	18.75	18.73	18.74	218,335	-0.03(-0.16%)
Sep 10, 2024	18.76	18.79	18.75	18.77	263,539	+0.03(+0.16%)
Sep 09, 2024	18.73	18.77	18.72	18.74	394,875	+0.02(+0.11%)
Sep 06, 2024	18.71	18.74	18.69	18.72	2,384,824	-0.01(-0.05%)
Sep 05, 2024	18.70	18.75	18.68	18.73	383,828	+0.02(+0.11%)
Sep 04, 2024	18.67	18.71	18.65	18.71	1,974,320	+0.03(+0.16%)
Sep 03, 2024	18.67	18.68	18.64	18.68	318,968	-0.01(-0.05%)
Aug 30, 2024	18.68	18.70	18.66	18.69	1,004,396	+0.02(+0.11%)
Aug 29, 2024	18.64	18.67	18.63	18.67	242,982	+0.03(+0.16%)
Aug 28, 2024	18.65	18.66	18.63	18.64	127,750	+0.01(+0.05%)
Aug 27, 2024	18.61	18.64	18.61	18.63	319,470	+0.00(+0.00%)
Aug 26, 2024	18.63	18.63	18.61	18.63	159,272	+0.00(+0.00%)
Aug 23, 2024	18.59	18.63	18.58	18.63	196,085	+0.07(+0.38%)
Aug 22, 2024	18.57	18.57	18.54	18.56	180,789	+0.00(+0.00%)
Aug 21, 2024	18.54	18.58	18.53	18.56	230,765	+0.03(+0.17%)
Aug 20, 2024	18.53	18.53	18.51	18.53	286,613	+0.01(+0.05%)
Aug 19, 2024	18.46	18.53	18.46	18.52	682,893	+0.04(+0.21%)
Aug 16, 2024	18.43	18.49	18.43	18.48	251,477	+0.02(+0.11%)
Aug 15, 2024	18.43	18.46	18.41	18.46	232,526	+0.04(+0.21%)
Aug 14, 2024	18.36	18.43	18.34	18.42	166,886	+0.03(+0.16%)
Aug 13, 2024	18.37	18.39	18.33	18.39	234,745	+0.06(+0.32%)
Aug 12, 2024	18.37	18.37	18.32	18.33	192,092	+0.01(+0.05%)
Aug 09, 2024	18.36	18.36	18.32	18.32	239,154	+0.01(+0.05%)
Aug 08, 2024	18.32	18.35	18.28	18.31	251,576	+0.03(+0.16%)
Aug 07, 2024	18.32	18.34	18.27	18.28	608,349	-0.02(-0.11%)
Aug 06, 2024	18.21	18.30	18.19	18.30	226,179	+0.10(+0.54%)
Aug 05, 2024	18.21	18.22	18.05	18.20	560,734	-0.13(-0.70%)
Aug 02, 2024	18.39	18.39	18.31	18.33	226,811	-0.05(-0.27%)