MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FPEI — First Trust Institutional Preferred Securities and Income ETF
NYSE ArcaFirst Trust Institutional Preferred Securities and Income ETF
$18.43
+0.03(+0.16%)
- O
- 18.41
- H
- 18.47
- L
- 18.40
- V
- 732.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.43
Period Return+1.21%
Period High$19.61
Period Low$18.17
Avg Daily Volume375.4K
Total Trading Days365
FPEI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.41 | $18.47 | $18.40 | $18.43 | +$0.03 | +0.16% | 732,293 | $18.43 | $18.40 $18.47 |
| Oct 1, 2026 | $18.30 | $18.42 | $18.30 | $18.40 | $-0.04 | -0.22% | 1,623,549 | $18.38 | $18.30 $18.42 |
| Sep 30, 2026 | $18.48 | $18.49 | $18.41 | $18.44 | $-0.04 | -0.22% | 703,980 | $18.44 | $18.41 $18.49 |
| Sep 29, 2026 | $18.51 | $18.51 | $18.44 | $18.48 | +$0.00 | +0.00% | 401,470 | $18.47 | $18.44 $18.51 |
| Sep 28, 2026 | $18.53 | $18.53 | $18.47 | $18.48 | $-0.11 | -0.59% | 336,153 | $18.49 | $18.47 $18.53 |
| Sep 25, 2026 | $18.58 | $18.60 | $18.55 | $18.59 | +$0.00 | +0.00% | 644,495 | $18.57 | $18.55 $18.60 |
| Sep 24, 2026 | $18.60 | $18.62 | $18.57 | $18.59 | $-0.15 | -0.80% | 424,422 | $18.59 | $18.57 $18.62 |
| Sep 23, 2026 | $18.83 | $18.86 | $18.73 | $18.74 | $-0.11 | -0.58% | 825,016 | $18.79 | $18.73 $18.86 |
| Sep 22, 2026 | $18.84 | $18.87 | $18.84 | $18.85 | $-0.04 | -0.19% | 201,505 | $18.85 | $18.84 $18.87 |
| Sep 21, 2026 | $18.86 | $18.89 | $18.86 | $18.89 | +$0.06 | +0.29% | 325,009 | $18.87 | $18.86 $18.89 |
| Sep 18, 2026 | $18.85 | $18.86 | $18.82 | $18.83 | $-0.04 | -0.21% | 728,969 | $18.83 | $18.82 $18.86 |
| Sep 17, 2026 | $18.86 | $18.89 | $18.86 | $18.87 | +$0.07 | +0.37% | 235,896 | $18.88 | $18.86 $18.89 |
| Sep 16, 2026 | $18.80 | $18.85 | $18.80 | $18.80 | +$0.02 | +0.11% | 303,952 | $18.82 | $18.80 $18.85 |
| Sep 15, 2026 | $18.77 | $18.78 | $18.73 | $18.78 | +$0.01 | +0.05% | 440,021 | $18.76 | $18.73 $18.78 |
| Sep 14, 2026 | $18.79 | $18.80 | $18.77 | $18.77 | $-0.07 | -0.37% | 483,513 | $18.78 | $18.77 $18.80 |
| Sep 11, 2026 | $18.85 | $18.86 | $18.82 | $18.84 | +$0.04 | +0.21% | 250,233 | $18.85 | $18.82 $18.86 |
| Sep 10, 2026 | $18.86 | $18.87 | $18.80 | $18.80 | $-0.11 | -0.58% | 444,017 | $18.84 | $18.80 $18.87 |
| Sep 9, 2026 | $18.93 | $18.95 | $18.91 | $18.91 | $-0.05 | -0.26% | 417,035 | $18.93 | $18.91 $18.95 |
| Sep 8, 2026 | $18.97 | $18.98 | $18.94 | $18.96 | $-0.01 | -0.05% | 262,067 | $18.96 | $18.94 $18.98 |
| Sep 4, 2026 | $18.98 | $18.99 | $18.97 | $18.97 | +$0.00 | +0.00% | 382,751 | $18.98 | $18.97 $18.99 |
| Sep 3, 2026 | $18.98 | $18.99 | $18.96 | $18.97 | +$0.00 | +0.00% | 415,291 | $18.97 | $18.96 $18.99 |
| Sep 2, 2026 | $18.98 | $18.98 | $18.96 | $18.97 | +$0.01 | +0.05% | 336,718 | $18.97 | $18.96 $18.98 |
| Sep 1, 2026 | $19.00 | $19.01 | $18.95 | $18.96 | $-0.04 | -0.21% | 346,727 | $18.97 | $18.95 $19.01 |
| Aug 31, 2026 | $19.06 | $19.06 | $18.99 | $19.00 | $-0.02 | -0.11% | 739,829 | $19.01 | $18.99 $19.06 |
| Aug 28, 2026 | $19.08 | $19.10 | $19.02 | $19.02 | $-0.04 | -0.21% | 540,452 | $19.05 | $19.02 $19.10 |
| Aug 27, 2026 | $19.10 | $19.10 | $19.04 | $19.06 | $-0.03 | -0.16% | 2,300,862 | $19.06 | $19.04 $19.10 |
| Aug 26, 2026 | $19.08 | $19.10 | $19.08 | $19.09 | $-0.01 | -0.05% | 139,916 | $19.09 | $19.08 $19.10 |
| Aug 25, 2026 | $19.05 | $19.10 | $19.05 | $19.10 | +$0.05 | +0.26% | 312,218 | $19.08 | $19.05 $19.10 |
| Aug 24, 2026 | $19.04 | $19.06 | $19.03 | $19.05 | +$0.01 | +0.05% | 260,261 | $19.05 | $19.03 $19.06 |
| Aug 21, 2026 | $19.03 | $19.05 | $19.03 | $19.04 | $-0.06 | -0.31% | 248,044 | $19.05 | $19.03 $19.05 |