First Trust Preferred Securities and Income ETF ETF (FPE)

Historical Prices For First Trust Preferred Securities and Income ETF ETF (FPE)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	18.25	18.30	18.24	18.30	806,086	18.30
9/30/2025	18.27	18.28	18.24	18.24	1,447,688	18.24
9/29/2025	18.28	18.29	18.26	18.27	1,635,504	18.27
9/26/2025	18.26	18.27	18.23	18.26	1,086,740	18.26
9/25/2025	18.27	18.27	18.24	18.26	1,364,404	18.26
9/24/2025	18.39	18.40	18.36	18.36	1,281,191	18.27
9/23/2025	18.40	18.40	18.37	18.39	870,724	18.30
9/22/2025	18.38	18.39	18.36	18.39	797,356	18.30
9/19/2025	18.40	18.40	18.36	18.38	831,575	18.29
9/18/2025	18.38	18.41	18.36	18.39	1,425,418	18.30
9/17/2025	18.38	18.42	18.34	18.38	1,143,003	18.29
9/16/2025	18.37	18.39	18.35	18.38	1,696,752	18.29
9/15/2025	18.33	18.36	18.33	18.35	1,602,930	18.27
9/12/2025	18.31	18.34	18.29	18.33	1,046,306	18.25
9/11/2025	18.26	18.32	18.26	18.31	1,268,171	18.23
9/10/2025	18.22	18.25	18.20	18.25	973,027	18.17
9/09/2025	18.20	18.21	18.18	18.21	1,259,711	18.13
9/08/2025	18.19	18.20	18.17	18.19	956,233	18.11
9/05/2025	18.14	18.18	18.13	18.17	908,771	18.09
9/04/2025	18.08	18.11	18.06	18.11	929,901	18.03
9/03/2025	18.01	18.06	18.00	18.05	1,701,068	17.97
9/02/2025	18.00	18.02	17.96	18.00	1,690,530	17.92
8/29/2025	18.09	18.12	18.06	18.07	1,856,523	17.99
8/28/2025	18.08	18.10	18.07	18.10	1,212,905	18.02
8/27/2025	18.06	18.08	18.05	18.08	806,886	18.00
8/26/2025	18.05	18.07	18.05	18.06	863,045	17.98
8/25/2025	18.09	18.10	18.06	18.08	1,329,555	18.00
8/22/2025	18.02	18.10	18.01	18.09	961,519	18.01
8/21/2025	18.01	18.02	17.99	18.02	1,060,269	17.94
8/20/2025	18.13	18.14	18.12	18.13	1,003,741	17.95
8/19/2025	18.12	18.13	18.11	18.12	636,208	17.94
8/18/2025	18.09	18.11	18.09	18.10	842,864	17.92
8/15/2025	18.10	18.11	18.09	18.10	1,019,493	17.92
8/14/2025	18.10	18.11	18.09	18.10	776,846	17.92
8/13/2025	18.06	18.12	18.06	18.10	1,749,940	17.92
8/12/2025	18.00	18.05	18.00	18.03	1,417,489	17.85
8/11/2025	18.00	18.02	18.00	18.01	978,319	17.83
8/08/2025	17.98	18.00	17.97	18.00	662,818	17.82
8/07/2025	17.98	18.00	17.95	17.97	1,376,558	17.79
8/06/2025	17.95	17.97	17.93	17.95	667,495	17.77
8/05/2025	17.96	17.97	17.94	17.94	944,962	17.76
8/04/2025	17.94	17.96	17.93	17.95	836,873	17.77
8/01/2025	17.93	17.93	17.88	17.89	1,729,822	17.71
7/31/2025	17.92	17.93	17.89	17.93	1,539,225	17.75
7/30/2025	17.89	17.91	17.87	17.89	1,129,370	17.71
7/29/2025	17.90	17.92	17.89	17.92	1,620,183	17.74
7/28/2025	17.87	17.88	17.86	17.87	919,898	17.69
7/25/2025	17.86	17.88	17.85	17.88	665,318	17.70
7/24/2025	17.82	17.85	17.81	17.83	1,373,593	17.65
7/23/2025	17.82	17.86	17.81	17.83	1,875,922	17.65
7/22/2025	17.82	17.82	17.80	17.81	837,787	17.63
7/21/2025	17.91	17.92	17.87	17.88	1,868,565	17.62
7/18/2025	17.89	17.91	17.86	17.88	1,499,989	17.62
7/17/2025	17.85	17.88	17.83	17.87	5,748,298	17.61
7/16/2025	17.85	17.85	17.80	17.85	1,344,203	17.59
7/15/2025	17.89	17.89	17.83	17.84	1,030,979	17.58
7/14/2025	17.89	17.89	17.86	17.87	1,568,068	17.61
7/11/2025	17.88	17.90	17.86	17.88	1,336,754	17.62
7/10/2025	17.90	17.91	17.88	17.91	1,435,153	17.65
7/09/2025	17.88	17.90	17.87	17.89	975,226	17.63
7/08/2025	17.85	17.88	17.84	17.87	1,373,078	17.61
7/07/2025	17.87	17.88	17.85	17.86	1,017,872	17.60
7/03/2025	17.87	17.89	17.85	17.87	924,847	17.61
7/02/2025	17.80	17.85	17.79	17.84	1,498,207	17.58