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	-0.02(-0.12%)
Dec 11, 2025	19.31	19.34	19.31	19.34	217,007	+0.02(+0.13%)
Dec 10, 2025	19.29	19.35	19.28	19.31	403,488	+0.05(+0.26%)
Dec 09, 2025	19.30	19.30	19.26	19.26	325,334	-0.05(-0.26%)
Dec 08, 2025	19.32	19.32	19.29	19.31	251,999	+0.02(+0.10%)
Dec 05, 2025	19.32	19.33	19.22	19.29	406,405	-0.02(-0.13%)
Dec 04, 2025	19.32	19.32	19.30	19.32	220,478	-0.02(-0.13%)
Dec 03, 2025	19.29	19.34	19.29	19.34	299,987	+0.04(+0.23%)
Dec 02, 2025	19.29	19.30	19.28	19.30	211,298	+0.02(+0.13%)
Dec 01, 2025	19.27	19.29	19.27	19.27	141,007	-0.02(-0.10%)
Nov 28, 2025	19.29	19.30	19.28	19.29	114,960	+0.02(+0.13%)
Nov 26, 2025	19.25	19.28	19.23	19.27	285,564	+0.04(+0.23%)
Nov 25, 2025	19.20	19.23	19.18	19.22	248,290	+0.05(+0.26%)
Nov 24, 2025	19.17	19.19	19.17	19.17	204,615	+0.01(+0.05%)
Nov 21, 2025	19.17	19.18	19.11	19.16	421,623	+0.05(+0.27%)
Nov 20, 2025	19.20	19.20	19.11	19.11	290,908	-0.05(-0.26%)
Nov 19, 2025	19.17	19.17	19.16	19.16	211,284	+0.01(+0.05%)
Nov 18, 2025	19.16	19.18	19.06	19.15	345,067	+0.01(+0.05%)
Nov 17, 2025	19.18	19.21	19.14	19.14	476,787	-0.04(-0.21%)
Nov 14, 2025	19.17	19.33	19.17	19.18	550,548	+0.00(+0.00%)
Nov 13, 2025	19.21	19.22	19.18	19.18	202,206	-0.04(-0.21%)
Nov 12, 2025	19.23	19.25	19.21	19.22	341,606	-0.01(-0.05%)
Nov 11, 2025	19.22	19.24	19.21	19.23	293,878	+0.04(+0.21%)
Nov 10, 2025	19.20	19.24	19.19	19.19	299,364	-0.01(-0.05%)
Nov 07, 2025	19.17	19.22	19.16	19.20	398,983	+0.01(+0.05%)
Nov 06, 2025	19.16	19.24	19.16	19.19	370,187	-0.01(-0.05%)
Nov 05, 2025	19.20	19.21	19.19	19.20	246,717	+0.01(+0.05%)
Nov 04, 2025	19.21	19.22	19.19	19.19	171,405	-0.03(-0.15%)