Quantcast

First Trust Institutional Preferred Securities and Income ETF Historical Stock Prices

(ETF)
FPEI 
$19.17
*  
0.01
0.05%
Get FPEI Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading FPEI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.15 19.18 19.15 19.17 112,632
04/25/2019 19.159 19.18 19.15 19.17 112,632
04/24/2019 19.15 19.1838 19.12 19.18 41,258
04/23/2019 19.17 19.1794 19.11 19.145 24,454
04/22/2019 19.22 19.23 19.18 19.185 31,862
04/18/2019 19.24 19.24 19.17 19.17 18,514
04/17/2019 19.1904 19.23 19.18 19.1971 30,782
04/16/2019 19.18 19.2 19.1675 19.2 24,112
04/15/2019 19.19 19.19 19.174 19.18 33,582
04/12/2019 19.12 19.2 19.12 19.19 69,678
04/11/2019 19.12 19.15 19.12 19.1424 78,556
04/10/2019 19.08 19.1239 19.08 19.12 22,475
04/09/2019 19.13 19.13 19.07 19.12 393,576
04/08/2019 19.1 19.1 19.0601 19.085 96,853
04/05/2019 19.055 19.09 19.03 19.03 37,848
04/04/2019 19.0244 19.0499 19.015 19.0351 54,781
04/03/2019 19.01 19.07 19 19.02 112,645
04/02/2019 19.012 19.02 18.99 19.02 184,333
04/01/2019 19 19.02 18.99 19.005 42,384
03/29/2019 18.93 19.01 18.93 19.01 206,034
03/28/2019 18.95 18.95 18.92 18.93 217,953
03/27/2019 18.95 18.95 18.88 18.93 112,681
03/26/2019 18.855 18.91 18.84 18.9 36,261
03/25/2019 18.868 18.89 18.83 18.87 21,462
03/22/2019 18.91 18.91 18.8534 18.9 23,910
03/21/2019 18.9082 18.93 18.89 18.92 27,463
03/20/2019 19 19.0399 18.946 19.01 22,439
03/19/2019 19 19.03 19 19 27,168
03/18/2019 19.01 19.01 18.9793 19 94,158
03/15/2019 18.98 19 18.96 18.96 12,607
03/14/2019 18.98 18.98 18.91 18.9318 31,479
03/13/2019 18.92 18.95 18.9 18.909 29,050
03/12/2019 18.8582 18.92 18.8582 18.91 74,612
03/11/2019 18.88 18.89 18.82 18.86 61,646
03/08/2019 18.89 18.89 18.84 18.86 26,308
03/07/2019 18.92 18.92 18.85 18.88 25,256
03/06/2019 18.89 18.91 18.855 18.9 27,807
03/05/2019 18.881 18.91 18.84 18.88 14,490
03/04/2019 18.87 18.91 18.87 18.88 42,366
03/01/2019 18.91 18.91 18.86 18.89 36,787
02/28/2019 18.81 18.88 18.81 18.87 60,193
02/27/2019 18.79 18.87 18.79 18.86 20,829
02/26/2019 18.83 18.84 18.8 18.83 161,661
02/25/2019 18.82 18.82 18.7643 18.78 52,548
02/22/2019 18.756 18.8 18.75 18.76 64,324
02/21/2019 18.78 18.78 18.7101 18.75 56,875
02/20/2019 18.78 18.85 18.78 18.84 34,746
02/19/2019 18.83 18.87 18.79 18.825 39,069
02/15/2019 18.77 18.81 18.77 18.795 11,965
02/14/2019 18.7696 18.83 18.7696 18.82 65,609
02/13/2019 18.76 18.78 18.695 18.745 37,347
02/12/2019 18.724 18.73 18.67 18.725 36,271
02/11/2019 18.71 18.71 18.64 18.69 23,020
02/08/2019 18.64 18.72 18.64 18.7 23,197
02/07/2019 18.73 18.74 18.7 18.71 27,404
02/06/2019 18.73 18.75 18.68 18.71 42,432
02/05/2019 18.74 18.74 18.69 18.69 73,736
02/04/2019 18.67 18.73 18.6241 18.72 148,084
02/01/2019 18.65 18.69 18.647 18.68 135,947
01/31/2019 18.68 18.7 18.66 18.66 212,081
01/30/2019 18.64 18.68 18.59 18.63 24,246
01/29/2019 18.625 18.63 18.56 18.58 24,244
01/28/2019 18.6 18.63 18.55 18.61 102,155
01/25/2019 18.55 18.63 18.55 18.63 49,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio