FPEI - First Trust Institutional Preferred Securities and Income ETF
Close
18.715
-0.005 -0.027%
Share volume: 3,725
Last Updated: Fri 27 Dec 2024 02:30:05 PM CET
PREVIOUS CLOSE
CHG
CHG%
$18.72
0.00
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $18.71 | $18.71 | $18.73 | $18.73 | $18.69 | $18.69 | $18.73 | $18.73 | 170,115 | $170,115.00 |
| 12/23/2024 | $18.69 | $18.69 | $18.69 | $18.69 | $18.66 | $18.66 | $18.67 | $18.67 | 302,183 | $302,183.00 |
| 12/20/2024 | $18.64 | $18.64 | $18.68 | $18.68 | $18.62 | $18.62 | $18.65 | $18.65 | 733,822 | $733,822.00 |
| 12/19/2024 | $18.69 | $18.69 | $18.70 | $18.70 | $18.60 | $18.60 | $18.62 | $18.62 | 1,090,560 | $1,090,560.00 |
| 12/18/2024 | $18.79 | $18.79 | $18.80 | $18.80 | $18.68 | $18.68 | $18.68 | $18.68 | 671,604 | $671,604.00 |
| 12/17/2024 | $18.79 | $18.79 | $18.80 | $18.80 | $18.78 | $18.78 | $18.78 | $18.78 | 367,456 | $367,456.00 |
| 12/16/2024 | $18.81 | $18.81 | $18.82 | $18.82 | $18.79 | $18.79 | $18.80 | $18.80 | 824,051 | $824,051.00 |
| 12/13/2024 | $18.81 | $18.81 | $18.83 | $18.83 | $18.80 | $18.80 | $18.82 | $18.82 | 241,125 | $241,125.00 |