First Trust Institutional Preferred Securities and Income ETF

FPEI
🏛️ usa →
19.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.43 19.43 19.43 19.43 7.7K
09:35 19.44 19.44 19.44 19.43 1.5K
09:36 19.44 19.44 19.44 19.44 6.4K
09:38 19.44 19.44 19.44 19.43 0.6K
09:41 19.44 19.44 19.44 19.44 0.3K
09:43 19.43 19.43 19.43 19.43 0.2K
09:45 19.44 19.44 19.44 19.43 0.9K
09:49 19.43 19.43 19.43 19.43 2.7K
09:50 19.44 19.44 19.44 19.44 0.4K
09:54 19.43 19.43 19.43 19.44 0.3K
09:55 19.43 19.43 19.43 19.43 1.1K
10:00 19.44 19.44 19.44 19.43 3.5K
10:03 19.44 19.44 19.44 19.43 5.5K
10:04 19.44 19.44 19.44 19.43 3.5K
10:05 19.44 19.44 19.43 19.43 2.3K
10:06 19.44 19.44 19.44 19.44 0.7K
10:08 19.43 19.43 19.43 19.43 0.5K
10:10 19.43 19.43 19.43 19.43 0.2K
10:16 19.44 19.44 19.44 19.44 0.5K
10:17 19.43 19.43 19.43 19.43 0.6K
10:18 19.43 19.43 19.43 19.43 0.5K
10:19 19.44 19.44 19.44 19.44 0.5K
10:28 19.43 19.44 19.43 19.44 0.7K
10:30 19.43 19.43 19.43 19.43 0.2K
10:33 19.44 19.44 19.44 19.44 0.7K
10:35 19.44 19.44 19.44 19.44 4.4K
10:41 19.44 19.44 19.44 19.44 0.1K
10:43 19.44 19.44 19.44 19.44 0.2K
10:44 19.44 19.44 19.44 19.44 1.6K
10:49 19.44 19.44 19.44 19.44 0.8K
10:50 19.44 19.44 19.44 19.44 0.4K
10:51 19.44 19.44 19.44 19.44 0.1K
10:53 19.44 19.44 19.43 19.43 0.6K
10:54 19.43 19.43 19.43 19.43 0.6K
10:55 19.44 19.44 19.44 19.43 1.0K
11:03 19.44 19.44 19.44 19.44 0.5K
11:04 19.46 19.46 19.46 19.46 990.5K
11:05 19.44 19.44 19.44 19.44 2.9K
11:08 19.45 19.45 19.45 19.45 1.9K
11:10 19.45 19.45 19.45 19.45 1.4K
11:11 19.44 19.44 19.44 19.44 5.0K
11:12 19.45 19.45 19.45 19.45 0.4K
11:15 19.45 19.45 19.45 19.45 0.3K
11:18 19.45 19.45 19.45 19.45 0.9K
11:21 19.45 19.45 19.45 19.45 0.1K
11:23 19.46 19.46 19.46 19.46 470.3K
11:30 19.46 19.46 19.46 19.46 0.4K
11:32 19.45 19.45 19.45 19.45 0.2K
11:33 19.46 19.46 19.46 19.46 0.7K
11:39 19.45 19.45 19.45 19.45 6.0K
11:42 19.45 19.45 19.45 19.44 0.9K
11:43 19.45 19.45 19.45 19.45 3.3K
11:47 19.45 19.45 19.45 19.45 1.9K
11:48 19.45 19.45 19.45 19.45 2.5K
11:50 19.45 19.46 19.45 19.46 54.7K
11:53 19.45 19.45 19.45 19.45 10.2K
11:57 19.46 19.46 19.46 19.45 1.0K
12:02 19.46 19.46 19.46 19.46 0.4K
12:05 19.46 19.46 19.46 19.46 2.9K
12:06 19.46 19.46 19.46 19.46 0.4K
12:10 19.46 19.46 19.46 19.46 1.1K
12:12 19.46 19.46 19.46 19.46 0.3K
12:13 19.46 19.46 19.46 19.45 1.3K
12:25 19.46 19.46 19.46 19.46 0.4K
12:27 19.46 19.46 19.46 19.45 0.5K
12:28 19.46 19.46 19.46 19.45 0.3K
12:30 19.46 19.46 19.46 19.45 0.3K
12:38 19.46 19.46 19.46 19.45 3.9K
12:40 19.45 19.45 19.45 19.45 0.1K
12:43 19.45 19.45 19.45 19.45 0.2K
12:47 19.46 19.46 19.46 19.46 0.5K
12:49 19.46 19.46 19.46 19.45 5.3K
12:50 19.45 19.45 19.45 19.45 0.4K
12:55 19.46 19.46 19.46 19.46 0.1K
12:56 19.46 19.46 19.46 19.46 2.7K
12:59 19.45 19.46 19.45 19.46 1.4K
13:01 19.46 19.46 19.46 19.45 0.3K
13:02 19.46 19.46 19.46 19.45 0.1K
13:03 19.46 19.46 19.46 19.45 0.9K
13:04 19.46 19.46 19.46 19.46 15.0K
13:05 19.46 19.46 19.46 19.46 1.4K
13:09 19.45 19.45 19.45 19.45 1.0K
13:11 19.45 19.45 19.45 19.45 1.6K
13:14 19.46 19.46 19.46 19.45 3.4K
13:15 19.45 19.45 19.45 19.45 0.7K
13:16 19.45 19.45 19.45 19.45 0.6K
13:18 19.46 19.46 19.46 19.46 26.1K
13:19 19.46 19.46 19.46 19.46 0.3K
13:20 19.46 19.46 19.46 19.45 0.6K
13:25 19.46 19.46 19.46 19.46 2.3K
13:26 19.45 19.46 19.45 19.46 5.2K
13:28 19.45 19.45 19.45 19.45 0.6K
13:31 19.46 19.46 19.46 19.46 1.1K
13:33 19.45 19.45 19.45 19.45 0.6K
13:36 19.46 19.46 19.46 19.45 1.4K
13:39 19.46 19.46 19.46 19.46 2.8K
13:41 19.46 19.46 19.46 19.45 1.0K
13:44 19.46 19.46 19.46 19.45 0.9K
13:50 19.46 19.46 19.46 19.46 0.6K
13:59 19.46 19.46 19.46 19.46 1.5K
14:01 19.46 19.46 19.46 19.45 2.3K
14:02 19.46 19.46 19.46 19.46 1.3K
14:03 19.46 19.46 19.46 19.46 0.2K
14:04 19.46 19.46 19.46 19.46 1.3K
14:05 19.46 19.46 19.46 19.45 1.6K
14:08 19.46 19.46 19.46 19.46 1.2K
14:12 19.46 19.46 19.45 19.45 5.9K
14:13 19.46 19.46 19.46 19.45 0.6K
14:16 19.46 19.46 19.46 19.45 0.7K
14:19 19.46 19.46 19.46 19.46 0.8K
14:20 19.46 19.46 19.46 19.45 0.4K
14:33 19.46 19.46 19.46 19.45 1.7K
14:38 19.46 19.46 19.46 19.45 4.4K
14:40 19.46 19.46 19.46 19.45 0.8K
14:43 19.45 19.45 19.45 19.45 4.1K
14:44 19.46 19.46 19.46 19.45 0.2K
14:45 19.45 19.45 19.45 19.45 0.1K
14:46 19.46 19.46 19.46 19.46 0.1K
14:48 19.46 19.46 19.46 19.45 0.9K
14:50 19.46 19.46 19.46 19.46 0.2K
14:51 19.45 19.45 19.45 19.46 0.3K
14:53 19.45 19.45 19.45 19.45 1.0K
14:55 19.45 19.45 19.45 19.45 3.5K
14:57 19.46 19.46 19.46 19.46 0.1K
14:59 19.46 19.46 19.46 19.45 0.2K
15:01 19.46 19.46 19.46 19.46 0.1K
15:03 19.46 19.46 19.46 19.46 1.2K
15:04 19.46 19.46 19.46 19.46 1.2K
15:05 19.46 19.46 19.46 19.45 2.1K
15:09 19.45 19.45 19.45 19.45 1.3K
15:12 19.46 19.46 19.46 19.46 0.5K
15:13 19.45 19.45 19.45 19.45 0.3K
15:16 19.46 19.46 19.46 19.46 0.2K
15:17 19.46 19.46 19.46 19.45 1.3K
15:18 19.46 19.46 19.45 19.45 11.5K
15:19 19.46 19.46 19.46 19.46 0.7K
15:22 19.45 19.45 19.45 19.45 1.1K
15:24 19.46 19.46 19.46 19.46 0.6K
15:25 19.46 19.46 19.46 19.45 0.5K
15:28 19.46 19.46 19.46 19.45 2.8K
15:33 19.46 19.46 19.46 19.46 0.8K
15:36 19.46 19.46 19.46 19.45 0.2K
15:38 19.46 19.46 19.46 19.46 0.1K
15:39 19.46 19.46 19.46 19.46 1.0K
15:41 19.46 19.46 19.46 19.45 1.0K
15:42 19.46 19.46 19.46 19.45 0.2K
15:44 19.46 19.46 19.46 19.46 0.7K
15:45 19.46 19.46 19.46 19.45 0.4K
15:50 19.46 19.46 19.46 19.46 1.1K
15:51 19.45 19.45 19.45 19.45 5.6K
15:53 19.46 19.46 19.46 19.45 0.4K
15:54 19.46 19.46 19.46 19.45 0.6K
15:55 19.46 19.46 19.46 19.45 0.7K
15:56 19.46 19.46 19.46 19.46 0.6K
15:57 19.46 19.46 19.46 19.45 1.0K
15:59 19.46 19.46 19.46 19.46 11.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.34 19.35 19.33 19.34 0.2M
2025-09-25 19.35 19.36 19.32 19.36 0.2M
2025-09-24 19.44 19.47 19.38 19.47 0.4M
2025-09-23 19.43 19.48 19.43 19.46 1.8M
2025-09-22 19.43 19.46 19.42 19.44 0.2M
2025-09-19 19.44 19.44 19.42 19.42 0.2M
2025-09-18 19.40 19.44 19.39 19.43 0.3M
2025-09-17 19.40 19.42 19.37 19.40 0.3M
2025-09-16 19.40 19.41 19.38 19.39 0.2M
2025-09-15 19.37 19.39 19.37 19.39 0.3M
2025-09-12 19.36 19.36 19.34 19.35 0.2M
2025-09-11 19.31 19.32 19.29 19.31 0.5M
2025-09-10 19.26 19.28 19.25 19.27 0.5M
2025-09-09 19.25 19.25 19.23 19.24 0.9M
2025-09-08 19.22 19.24 19.22 19.23 0.2M
2025-09-05 19.21 19.23 19.19 19.21 0.3M
2025-09-04 19.17 19.19 19.15 19.19 0.3M
2025-09-03 19.12 19.15 19.12 19.14 0.4M
2025-09-02 19.11 19.15 19.10 19.15 0.3M
2025-08-29 19.16 19.17 19.14 19.17 0.4M
2025-08-28 19.14 19.21 19.13 19.17 0.3M
2025-08-27 19.12 19.14 19.11 19.13 0.4M
2025-08-26 19.13 19.14 19.11 19.14 0.4M
2025-08-25 19.13 19.21 19.11 19.15 0.3M
2025-08-22 19.08 19.14 19.07 19.14 0.2M
2025-08-21 19.08 19.09 18.96 19.05 0.5M
2025-08-20 19.20 19.20 19.17 19.20 0.3M
2025-08-19 19.21 19.21 19.20 19.20 0.2M
2025-08-18 19.21 19.32 19.20 19.22 0.3M
2025-08-15 19.20 19.21 19.19 19.21 0.3M
2025-08-14 19.20 19.21 19.19 19.20 0.3M
2025-08-13 19.18 19.30 19.18 19.21 0.4M
2025-08-12 19.15 19.17 19.14 19.17 0.2M
2025-08-11 19.13 19.15 19.13 19.15 0.2M
2025-08-08 19.13 19.15 19.12 19.15 0.2M
2025-08-07 19.11 19.12 19.10 19.11 0.2M
2025-08-06 19.07 19.11 19.07 19.10 0.3M
2025-08-05 19.08 19.09 19.07 19.08 0.3M
2025-08-04 19.02 19.19 19.02 19.11 1.3M
2025-08-01 19.01 19.01 18.95 18.98 0.3M
2025-07-31 18.99 19.00 18.96 18.97 0.3M
2025-07-30 18.97 19.01 18.96 18.97 0.2M
2025-07-29 18.98 19.01 18.98 18.98 0.2M
2025-07-28 18.97 18.99 18.97 18.98 0.2M
2025-07-25 18.97 18.99 18.96 18.98 0.1M
2025-07-24 18.97 18.98 18.85 18.94 0.3M
2025-07-23 18.95 19.00 18.94 18.99 0.5M
2025-07-22 18.93 19.03 18.92 18.94 0.2M
2025-07-21 19.03 19.03 19.00 19.01 0.4M
2025-07-18 19.01 19.01 18.99 18.99 0.2M
2025-07-17 18.97 19.00 18.97 19.00 0.3M
2025-07-16 18.99 18.99 18.95 18.98 0.2M
2025-07-15 19.00 19.00 18.97 18.99 0.2M
2025-07-14 19.01 19.01 18.99 19.00 0.2M
2025-07-11 19.00 19.02 18.98 19.02 0.2M
2025-07-10 19.01 19.01 18.98 19.00 0.8M
2025-07-09 19.01 19.12 18.99 19.03 0.2M
2025-07-08 19.00 19.02 18.99 19.02 0.3M
2025-07-07 19.05 19.05 18.99 19.01 0.5M
2025-07-03 19.02 19.05 19.02 19.04 0.2M
2025-07-02 18.99 19.02 18.99 19.01 0.2M
2025-07-01 18.98 19.01 18.98 19.00 0.3M
2025-06-30 18.96 18.99 18.94 18.99 0.4M
2025-06-27 18.92 18.95 18.91 18.94 0.2M
2025-06-26 18.89 18.93 18.88 18.92 0.3M
2025-06-25 18.96 18.97 18.95 18.96 0.6M
2025-06-24 18.96 18.98 18.95 18.97 0.4M
2025-06-23 18.93 18.95 18.92 18.95 0.3M
2025-06-20 18.93 18.93 18.91 18.93 0.3M
2025-06-18 18.92 18.93 18.90 18.92 0.3M
2025-06-17 18.90 18.91 18.89 18.90 0.4M
2025-06-16 18.89 18.90 18.88 18.90 0.4M
2025-06-13 18.88 18.89 18.86 18.88 0.1M
2025-06-12 18.89 18.90 18.87 18.90 0.2M
2025-06-11 18.86 18.88 18.85 18.85 0.2M
2025-06-10 18.83 18.86 18.83 18.86 0.2M
2025-06-09 18.82 18.84 18.81 18.83 0.2M
2025-06-06 18.80 18.82 18.80 18.82 0.2M
2025-06-05 18.81 18.89 18.79 18.81 0.3M
2025-06-04 18.74 18.80 18.74 18.79 0.2M
2025-06-03 18.70 18.75 18.68 18.75 0.2M
2025-06-02 18.70 18.70 18.67 18.70 0.3M
2025-05-30 18.67 18.70 18.66 18.70 0.3M
2025-05-29 18.66 18.68 18.64 18.67 0.6M
2025-05-28 18.66 18.67 18.63 18.63 0.6M
2025-05-27 18.62 18.66 18.61 18.65 0.5M
2025-05-23 18.54 18.54 18.51 18.52 0.2M
2025-05-22 18.51 18.56 18.49 18.53 0.6M
2025-05-21 18.62 18.63 18.50 18.51 0.5M
2025-05-20 18.72 18.74 18.69 18.72 0.4M
2025-05-19 18.70 18.75 18.69 18.75 1.2M
2025-05-16 18.72 18.74 18.70 18.74 0.4M
2025-05-15 18.67 18.70 18.67 18.70 0.3M
2025-05-14 18.69 18.69 18.65 18.68 1.0M
2025-05-13 18.68 18.70 18.66 18.70 0.5M
2025-05-12 18.64 18.67 18.63 18.66 1.2M
2025-05-09 18.57 18.60 18.56 18.60 0.5M
2025-05-08 18.53 18.58 18.51 18.58 0.8M
2025-05-07 18.49 18.51 18.47 18.51 0.1M
2025-05-06 18.46 18.54 18.43 18.47 0.2M
2025-05-05 18.45 18.47 18.43 18.46 0.2M
2025-05-02 18.42 18.45 18.42 18.45 0.2M
2025-05-01 18.41 18.44 18.40 18.41 0.5M
2025-04-30 18.37 18.41 18.34 18.40 0.3M
2025-04-29 18.37 18.40 18.37 18.40 0.2M
2025-04-28 18.43 18.43 18.36 18.39 0.2M
2025-04-25 18.42 18.45 18.40 18.44 0.2M
2025-04-24 18.39 18.40 18.37 18.39 0.2M
2025-04-23 18.34 18.39 18.32 18.35 0.4M
2025-04-22 18.17 18.23 18.17 18.21 0.3M
2025-04-21 18.24 18.24 18.18 18.20 0.4M
2025-04-17 18.24 18.26 18.22 18.25 0.2M
2025-04-16 18.20 18.25 18.17 18.17 0.3M
2025-04-15 18.18 18.21 18.16 18.18 0.5M
2025-04-14 18.09 18.16 18.08 18.12 0.5M
2025-04-11 18.05 18.08 17.93 18.06 0.3M
2025-04-10 18.20 18.20 17.96 18.06 0.6M
2025-04-09 17.86 18.30 17.81 18.23 0.8M
2025-04-08 18.16 18.16 17.97 18.11 1.0M
2025-04-07 17.81 18.18 17.81 17.99 1.5M
2025-04-04 18.42 18.42 18.18 18.22 0.7M
2025-04-03 18.59 18.64 18.52 18.53 4.5M
2025-04-02 18.70 18.72 18.69 18.72 0.3M
2025-04-01 18.72 18.72 18.69 18.71 0.3M
2025-03-31 18.67 18.71 18.64 18.70 0.7M
2025-03-28 18.69 18.69 18.65 18.66 0.3M
2025-03-27 18.67 18.68 18.66 18.68 0.2M
2025-03-26 18.78 18.79 18.75 18.76 0.3M
2025-03-25 18.80 18.81 18.79 18.80 0.2M
2025-03-24 18.78 18.80 18.77 18.79 0.3M
2025-03-21 18.80 18.80 18.75 18.76 0.4M
2025-03-20 18.77 18.78 18.76 18.77 0.2M
2025-03-19 18.73 18.78 18.72 18.76 0.2M
2025-03-18 18.74 18.75 18.72 18.73 0.2M
2025-03-17 18.74 18.75 18.72 18.75 0.3M
2025-03-14 18.71 18.72 18.69 18.72 0.2M
2025-03-13 18.73 18.73 18.61 18.67 0.4M
2025-03-12 18.76 18.77 18.74 18.76 0.3M
2025-03-11 18.77 18.77 18.73 18.77 0.6M
2025-03-10 18.80 18.80 18.74 18.77 0.5M
2025-03-07 18.81 18.81 18.79 18.81 0.2M
2025-03-06 18.83 18.83 18.77 18.78 0.4M
2025-03-05 18.84 18.84 18.80 18.83 0.7M
2025-03-04 18.81 18.83 18.76 18.82 1.1M
2025-03-03 18.83 18.84 18.79 18.82 0.2M
2025-02-28 18.83 18.88 18.81 18.88 0.3M
2025-02-27 18.81 18.83 18.80 18.81 0.3M
2025-02-26 18.81 18.83 18.80 18.82 0.2M
2025-02-25 18.80 18.80 18.77 18.80 0.3M
2025-02-24 18.78 18.79 18.76 18.76 0.4M
2025-02-21 18.78 18.79 18.77 18.79 0.2M
2025-02-20 18.86 18.86 18.85 18.85 0.3M
2025-02-19 18.86 18.86 18.83 18.84 0.2M
2025-02-18 18.86 18.89 18.86 18.87 0.4M
2025-02-14 18.85 18.86 18.84 18.86 0.2M
2025-02-13 18.81 18.83 18.79 18.83 0.3M
2025-02-12 18.83 18.83 18.74 18.78 0.3M
2025-02-11 18.77 18.79 18.76 18.79 0.3M
2025-02-10 18.82 18.82 18.79 18.80 0.3M
2025-02-07 18.79 18.80 18.77 18.80 0.2M
2025-02-06 18.76 18.80 18.76 18.80 0.5M
2025-02-05 18.75 18.79 18.74 18.76 0.5M
2025-02-04 18.68 18.73 18.68 18.73 0.5M
2025-02-03 18.71 18.71 18.67 18.69 0.3M
2025-01-31 18.75 18.75 18.70 18.71 0.4M
2025-01-30 18.73 18.74 18.69 18.72 0.3M
2025-01-29 18.70 18.71 18.66 18.69 0.5M
2025-01-28 18.68 18.70 18.66 18.68 0.7M
2025-01-27 18.68 18.70 18.66 18.68 0.4M
2025-01-24 18.68 18.68 18.65 18.66 0.4M
2025-01-23 18.66 18.66 18.62 18.66 1.1M
2025-01-22 18.70 18.70 18.62 18.64 0.6M
2025-01-21 18.78 18.78 18.75 18.78 0.5M
2025-01-17 18.65 18.74 18.65 18.73 0.3M
2025-01-16 18.70 18.71 18.69 18.70 0.3M
2025-01-15 18.66 18.68 18.60 18.68 1.7M
2025-01-14 18.58 18.58 18.53 18.57 0.3M
2025-01-13 18.58 18.58 18.52 18.54 0.3M
2025-01-10 18.69 18.69 18.57 18.58 0.7M
2025-01-08 18.65 18.66 18.62 18.65 0.3M
2025-01-07 18.76 18.76 18.63 18.64 0.7M
2025-01-06 18.80 18.80 18.72 18.73 0.3M
2025-01-03 18.74 18.75 18.72 18.75 0.2M
2025-01-02 18.73 18.74 18.69 18.73 0.6M