NYSEArca - Delayed Quote
USD
First Trust Institutional Preferred Securities and Income ETF (FPEI)
18.48
0.00
(0.00%)
At close: October 30 at 4:00:01 PM EDT
Trade FPEI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.46
18.48
18.44
18.48
18.48
1,173,300
Oct 29, 2026
18.46
18.51
18.45
18.48
18.48
879,500
Oct 28, 2026
18.42
18.43
18.39
18.43
18.43
924,700
Oct 27, 2026
18.35
18.37
18.33
18.37
18.37
1,122,300
Oct 26, 2026
18.35
18.35
18.29
18.30
18.30
1,351,800
Oct 23, 2026
18.35
18.36
18.30
18.31
18.31
1,062,300
Oct 22, 2026
18.34
18.37
18.33
18.37
18.37
358,200
Oct 21, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
18.42
18.42
18.35
18.39
18.39
1,179,700
Oct 20, 2026
18.48
18.51
18.45
18.49
18.39
435,900
Oct 19, 2026
18.52
18.53
18.48
18.50
18.40
267,900
Oct 16, 2026
18.56
18.58
18.53
18.54
18.44
650,900
Oct 15, 2026
18.52
18.54
18.50
18.52
18.42
625,100
Oct 14, 2026
18.50
18.53
18.49
18.51
18.41
501,600
Oct 13, 2026
18.54
18.58
18.52
18.57
18.47
874,600
Oct 12, 2026
18.53
18.53
18.51
18.51
18.41
366,900
Oct 9, 2026
18.52
18.54
18.50
18.54
18.44
591,600
Oct 8, 2026
18.44
18.54
18.44
18.53
18.43
593,600
Oct 7, 2026
18.44
18.49
18.44
18.46
18.36
755,100
Oct 6, 2026
18.46
18.53
18.46
18.53
18.43
1,595,500
Oct 5, 2026
18.42
18.44
18.40
18.42
18.32
436,400
Oct 2, 2026
18.41
18.47
18.40
18.43
18.33
732,300
Oct 1, 2026
18.30
18.42
18.30
18.40
18.30
1,623,500
Sep 30, 2026
18.48
18.49
18.41
18.44
18.34
703,900
Sep 29, 2026
18.51
18.51
18.44
18.48
18.38
400,100
Sep 28, 2026
18.53
18.53
18.47
18.48
18.38
336,200
Sep 25, 2026
18.58
18.60
18.55
18.59
18.49
644,500
Sep 24, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
18.60
18.62
18.57
18.59
18.49
424,400
Sep 23, 2026
18.83
18.86
18.73
18.74
18.55
825,000
Sep 22, 2026
18.84
18.87
18.84
18.85
18.66
200,000
Sep 21, 2026
18.86
18.89
18.86
18.89
18.69
325,000
Sep 18, 2026
18.85
18.86
18.82
18.83
18.64
727,400
Sep 17, 2026
18.86
18.89
18.86
18.87
18.68
235,900
Sep 16, 2026
18.80
18.84
18.80
18.80
18.61
303,900
Sep 15, 2026
18.77
18.78
18.73
18.78
18.59
440,000
Sep 14, 2026
18.79
18.80
18.77
18.77
18.58
483,500
Sep 11, 2026
18.85
18.86
18.82
18.84
18.65
250,200
Sep 10, 2026
18.86
18.87
18.80
18.80
18.61
444,000
Sep 9, 2026
18.93
18.95
18.91
18.91
18.72
414,300
Sep 8, 2026
18.97
18.98
18.94
18.96
18.77
262,000
Sep 4, 2026
18.98
18.99
18.97
18.97
18.78
382,700
Sep 3, 2026
18.98
18.99
18.96
18.97
18.78
412,100
Sep 2, 2026
18.98
18.98
18.95
18.97
18.78
336,700
Sep 1, 2026
19.00
19.00
18.95
18.96
18.77
346,600
Aug 31, 2026
19.06
19.06
18.99
19.00
18.81
739,800
Aug 28, 2026
19.08
19.09
19.02
19.02
18.83
540,500
Aug 27, 2026
19.10
19.10
19.04
19.06
18.87
2,300,900
Aug 26, 2026
19.08
19.10
19.08
19.09
18.90
139,900
Aug 25, 2026
19.05
19.10
19.05
19.10
18.91
312,200
Aug 24, 2026
19.04
19.06
19.03
19.05
18.86
258,600
Aug 21, 2026
0.097
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
19.03
19.05
19.03
19.04
18.85
248,000
Aug 20, 2026
19.13
19.17
19.08
19.10
18.81
899,600
Aug 19, 2026
19.15
19.17
19.12
19.17
18.87
385,300
Aug 18, 2026
19.13
19.13
19.10
19.13
18.84
237,800
Aug 17, 2026
19.16
19.18
19.12
19.15
18.86
869,100
Aug 14, 2026
19.19
19.21
19.18
19.19
18.90
325,400
Aug 13, 2026
19.17
19.21
19.17
19.18
18.89
518,600
Aug 12, 2026
19.16
19.17
19.15
19.16
18.87
242,700
Aug 11, 2026
19.16
19.18
19.14
19.16
18.87
329,900
Aug 10, 2026
19.18
19.21
19.18
19.18
18.89
447,900
Aug 7, 2026
19.21
19.21
19.18
19.20
18.91
186,000
Aug 6, 2026
19.16
19.19
19.16
19.18
18.89
383,300
Aug 5, 2026
19.17
19.19
19.16
19.19
18.90
518,600
Aug 4, 2026
19.15
19.18
19.14
19.15
18.86
233,500
Aug 3, 2026
19.11
19.14
19.11
19.14
18.85
257,200
Jul 31, 2026
19.10
19.10
19.07
19.08
18.79
329,600
Jul 30, 2026
19.05
19.08
19.05
19.08
18.79
323,100
Jul 29, 2026
19.06
19.09
19.05
19.05
18.76
572,300
Jul 28, 2026
19.07
19.09
19.07
19.08
18.79
246,300
Jul 27, 2026
19.09
19.10
19.08
19.08
18.79
231,000
Jul 24, 2026
19.05
19.08
19.05
19.07
18.78
187,000
Jul 23, 2026
19.09
19.10
19.05
19.07
18.78
276,300
Jul 22, 2026
19.14
19.16
19.13
19.14
18.85
379,000
Jul 21, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
19.16
19.18
19.15
19.16
18.87
421,100
Jul 20, 2026
19.28
19.28
19.25
19.26
18.87
333,800
Jul 17, 2026
19.25
19.28
19.25
19.28
18.89
152,400
Jul 16, 2026
19.25
19.27
19.25
19.26
18.87
164,600
Jul 15, 2026
19.24
19.27
19.24
19.26
18.87
211,300
Jul 14, 2026
19.23
19.25
19.23
19.25
18.86
308,200
Jul 13, 2026
19.26
19.28
19.24
19.24
18.85
338,700
Jul 10, 2026
19.28
19.28
19.26
19.28
18.89
184,700
Jul 9, 2026
19.25
19.27
19.22
19.27
18.88
482,500
Jul 8, 2026
19.24
19.27
19.23
19.25
18.86
299,400
Jul 7, 2026
19.29
19.30
19.25
19.25
18.86
356,200
Jul 6, 2026
19.30
19.32
19.30
19.32
18.93
214,100
Jul 2, 2026
19.29
19.30
19.28
19.30
18.91
168,800
Jul 1, 2026
19.25
19.29
19.25
19.28
18.89
478,100
Jun 30, 2026
19.29
19.30
19.28
19.29
18.90
433,700
Jun 29, 2026
19.25
19.27
19.24
19.26
18.88
279,400
Jun 26, 2026
19.25
19.26
19.23
19.24
18.85
225,500
Jun 25, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
19.25
19.26
19.23
19.25
18.86
199,200
Jun 24, 2026
19.31
19.33
19.31
19.32
18.85
235,900
Jun 23, 2026
19.29
19.31
19.28
19.31
18.83
244,800
Jun 22, 2026
19.31
19.33
19.30
19.30
18.83
331,600
Jun 18, 2026
19.31
19.32
19.31
19.32
18.84
281,900
Jun 17, 2026
19.29
19.32
19.27
19.27
18.80
203,500
Jun 16, 2026
19.31
19.33
19.31
19.32
18.85
528,700
Jun 15, 2026
19.27
19.31
19.27
19.31
18.84
476,900
Jun 12, 2026
19.23
19.25
19.21
19.25
18.78
402,300
Jun 11, 2026
19.18
19.27
19.17
19.27
18.80
355,200
Jun 10, 2026
19.19
19.22
19.17
19.18
18.71
246,900
Jun 9, 2026
19.22
19.24
19.18
19.20
18.73
201,200
Jun 8, 2026
19.21
19.22
19.19
19.20
18.73
129,000
Jun 5, 2026
19.24
19.24
19.18
19.21
18.74
234,900
Jun 4, 2026
19.23
19.25
19.23
19.24
18.77
333,100
Jun 3, 2026
19.25
19.26
19.23
19.23
18.76
286,500
Jun 2, 2026
19.27
19.27
19.25
19.25
18.78
223,600
Jun 1, 2026
19.25
19.27
19.23
19.26
18.79
212,700
May 29, 2026
19.25
19.29
19.21
19.25
18.78
789,400
May 28, 2026
19.22
19.25
19.22
19.23
18.76
299,600
May 27, 2026
19.23
19.23
19.21
19.23
18.76
185,800
May 26, 2026
19.19
19.23
19.18
19.22
18.75
484,500
May 22, 2026
19.15
19.17
19.14
19.15
18.68
221,100
May 21, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
19.11
19.13
19.09
19.13
18.66
300,100
May 20, 2026
19.16
19.22
19.16
19.21
18.64
500,900
May 19, 2026
19.17
19.17
19.13
19.15
18.58
510,400
May 18, 2026
19.22
19.23
19.18
19.21
18.64
202,400
May 15, 2026
19.23
19.24
19.21
19.22
18.65
292,000
May 14, 2026
19.28
19.30
19.27
19.28
18.71
258,700
May 13, 2026
19.26
19.30
19.25
19.28
18.71
181,900
May 12, 2026
19.27
19.29
19.26
19.28
18.71
360,900
May 11, 2026
19.32
19.33
19.31
19.32
18.75
338,600
May 8, 2026
19.32
19.34
19.30
19.33
18.76
256,600
May 7, 2026
19.29
19.30
19.25
19.26
18.69
314,100
May 6, 2026
19.26
19.30
19.25
19.28
18.71
234,600
May 5, 2026
19.20
19.22
19.19
19.22
18.65
347,100
May 4, 2026
19.17
19.19
19.14
19.15
18.58
593,900
May 1, 2026
19.20
19.22
19.19
19.19
18.62
214,800
Apr 30, 2026
19.18
19.20
19.17
19.18
18.61
302,700
Apr 29, 2026
19.19
19.20
19.16
19.16
18.59
290,000
Apr 28, 2026
19.21
19.21
19.18
19.18
18.61
304,600
Apr 27, 2026
19.21
19.24
19.21
19.21
18.64
391,900
Apr 24, 2026
19.22
19.25
19.21
19.22
18.65
252,000
Apr 23, 2026
19.21
19.23
19.17
19.20
18.63
1,326,800
Apr 22, 2026
19.21
19.23
19.19
19.20
18.63
1,413,400
Apr 21, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
19.21
19.23
19.19
19.19
18.62
459,400
Apr 20, 2026
19.32
19.33
19.30
19.31
18.65
229,700
Apr 17, 2026
19.29
19.34
19.29
19.33
18.67
140,500
Apr 16, 2026
19.28
19.28
19.23
19.24
18.58
569,100
Apr 15, 2026
19.29
19.29
19.24
19.26
18.60
351,800
Apr 14, 2026
19.28
19.31
19.23
19.31
18.65
232,800
Apr 13, 2026
19.24
19.26
19.19
19.26
18.60
343,800
Apr 10, 2026
19.29
19.29
19.19
19.22
18.56
413,600
Apr 9, 2026
19.23
19.26
19.20
19.24
18.58
195,200
Apr 8, 2026
19.20
19.28
19.19
19.28
18.62
273,300
Apr 7, 2026
19.03
19.06
19.00
19.03
18.38
327,800
Apr 6, 2026
18.98
19.05
18.98
19.00
18.35
504,300
Apr 2, 2026
18.97
19.08
18.97
19.04
18.39
514,400
Apr 1, 2026
18.99
19.06
18.99
19.06
18.41
289,000
Mar 31, 2026
18.88
19.04
18.88
19.00
18.35
2,090,200
Mar 30, 2026
18.83
18.85
18.79
18.81
18.16
268,300
Mar 27, 2026
18.75
18.82
18.71
18.74
18.10
666,200
Mar 26, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
18.92
18.95
18.79
18.80
18.16
299,500
Mar 25, 2026
19.09
19.11
19.06
19.10
18.36
549,400
Mar 24, 2026
19.08
19.10
19.00
19.02
18.28
1,538,200
Mar 23, 2026
19.07
19.15
19.04
19.10
18.36
468,800
Mar 20, 2026
19.18
19.18
19.05
19.05
18.31
321,600
Mar 19, 2026
19.17
19.24
19.17
19.23
18.48
252,700
Mar 18, 2026
19.26
19.28
19.22
19.22
18.47
192,800
Mar 17, 2026
19.25
19.31
19.25
19.31
18.56
253,800
Mar 16, 2026
19.23
19.25
19.22
19.24
18.49
197,800
Mar 13, 2026
19.24
19.26
19.10
19.18
18.44
529,600
Mar 12, 2026
19.26
19.27
19.22
19.23
18.48
574,800
Mar 11, 2026
19.29
19.33
19.28
19.29
18.54
484,200
Mar 10, 2026
19.33
19.37
19.30
19.31
18.56
950,400
Mar 9, 2026
19.24
19.36
19.21
19.32
18.57
505,400
Mar 6, 2026
19.33
19.34
19.25
19.33
18.58
367,700
Mar 5, 2026
19.38
19.41
19.35
19.37
18.62
249,900
Mar 4, 2026
19.38
19.43
19.37
19.40
18.65
415,700
Mar 3, 2026
19.33
19.40
19.33
19.36
18.61
377,600
Mar 2, 2026
19.40
19.44
19.40
19.42
18.67
238,900
Feb 27, 2026
19.48
19.50
19.47
19.48
18.72
359,700
Feb 26, 2026
19.53
19.53
19.50
19.53
18.77
288,700
Feb 25, 2026
19.53
19.54
19.52
19.53
18.77
220,500
Feb 24, 2026
19.55
19.55
19.52
19.53
18.77
292,400
Feb 23, 2026
19.53
19.54
19.52
19.52
18.76
274,500
Feb 20, 2026
0.086
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
19.53
19.56
19.52
19.54
18.78
418,200
Feb 19, 2026
19.59
19.61
19.58
19.60
18.76
256,500
Feb 18, 2026
19.59
19.61
19.58
19.60
18.76
285,400
Feb 17, 2026
19.54
19.58
19.54
19.56
18.72
218,800
Feb 13, 2026
19.52
19.54
19.52
19.54
18.70
202,800
Feb 12, 2026
19.52
19.53
19.50
19.52
18.68
367,700
Feb 11, 2026
19.51
19.52
19.48
19.52
18.68
442,700
Feb 10, 2026
19.50
19.51
19.48
19.51
18.67
321,300
Feb 9, 2026
19.47
19.50
19.45
19.50
18.66
1,374,000
Feb 6, 2026
19.46
19.49
19.45
19.48
18.64
297,500
Feb 5, 2026
19.45
19.47
19.43
19.45
18.61
435,600
Feb 4, 2026
19.47
19.47
19.44
19.46
18.62
479,600
Feb 3, 2026
19.47
19.48
19.44
19.47
18.63
658,500
Feb 2, 2026
19.46
19.48
19.45
19.47
18.63
273,900
Jan 30, 2026
19.46
19.46
19.44
19.44
18.60
282,300
Jan 29, 2026
19.45
19.46
19.42
19.46
18.62
677,700
Jan 28, 2026
19.45
19.46
19.41
19.46
18.62
936,700
Jan 27, 2026
19.45
19.45
19.44
19.44
18.61
428,000
Jan 26, 2026
19.42
19.44
19.42
19.42
18.58
264,000
Jan 23, 2026
19.43
19.44
19.42
19.44
18.60
274,300
Jan 22, 2026
19.41
19.42
19.40
19.41
18.58
485,100
Jan 21, 2026
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
19.38
19.42
19.36
19.42
18.58
477,700
Jan 20, 2026
19.48
19.48
19.43
19.44
18.52
548,700
Jan 16, 2026
19.52
19.52
19.51
19.51
18.59
282,800
Jan 15, 2026
19.50
19.52
19.47
19.47
18.55
284,100
Jan 14, 2026
19.48
19.51
19.48
19.51
18.58
362,100
Jan 13, 2026
19.49
19.49
19.47
19.47
18.55
632,800
Jan 12, 2026
19.47
19.49
19.47
19.47
18.55
349,600
Jan 9, 2026
19.47
19.51
19.46
19.51
18.58
301,700
Jan 8, 2026
19.45
19.47
19.44
19.47
18.54
431,000
Jan 7, 2026
19.46
19.47
19.44
19.46
18.54
526,000
Jan 6, 2026
19.45
19.47
19.44
19.46
18.54
328,300
Jan 5, 2026
19.43
19.47
19.43
19.46
18.54
541,900
Jan 2, 2026
19.43
19.44
19.40
19.44
18.52
297,600
Dec 31, 2025
19.40
19.41
19.39
19.39
18.47
309,600
Dec 30, 2025
19.41
19.42
19.39
19.39
18.47
370,000
Dec 29, 2025
19.35
19.51
19.35
19.41
18.49
317,000
Dec 26, 2025
19.41
19.41
19.39
19.40
18.48
308,800
Dec 24, 2025
19.38
19.41
19.37
19.41
18.49
292,200
Dec 23, 2025
19.35
19.37
19.35
19.36
18.44
271,800
Dec 22, 2025
19.36
19.38
19.36
19.36
18.44
309,600
Dec 19, 2025
19.36
19.37
19.35
19.37
18.45
299,900
Dec 18, 2025
19.36
19.44
19.33
19.37
18.45
858,900
Dec 17, 2025
19.33
19.34
19.32
19.33
18.41
204,600
Dec 16, 2025
19.31
19.33
19.31
19.33
18.41
193,900
Dec 15, 2025
19.33
19.33
19.31
19.33
18.41
146,800
Dec 12, 2025
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
19.33
19.33
19.31
19.32
18.40
175,500
Dec 11, 2025
19.42
19.45
19.42
19.44
18.42
215,800
Dec 10, 2025
19.40
19.46
19.39
19.42
18.40
401,300
Dec 9, 2025
19.41
19.41
19.37
19.37
18.35
323,600
Dec 8, 2025
19.43
19.43
19.40
19.42
18.40
250,600
Dec 5, 2025
19.43
19.44
19.33
19.40
18.38
404,200
Dec 4, 2025
19.43
19.43
19.41
19.42
18.40
219,300
Dec 3, 2025
19.40
19.45
19.40
19.45
18.43
298,400
Dec 2, 2025
19.40
19.41
19.39
19.41
18.38
210,100
Dec 1, 2025
19.38
19.40
19.38
19.38
18.36
140,200
Nov 28, 2025
19.40
19.41
19.39
19.40
18.38
114,300
Nov 26, 2025
19.36
19.39
19.34
19.38
18.35
284,000
Nov 25, 2025
19.31
19.34
19.29
19.33
18.31
246,900
Nov 24, 2025
19.28
19.30
19.28
19.28
18.26
203,500
Nov 21, 2025
0.091
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
19.28
19.29
19.21
19.27
18.26
419,300
Nov 20, 2025
19.40
19.40
19.31
19.31
18.21
288,000
Nov 19, 2025
19.37
19.37
19.35
19.36
18.25
209,100
Nov 18, 2025
19.36
19.38
19.26
19.35
18.24
341,600
Nov 17, 2025
19.38
19.41
19.34
19.34
18.23
472,000
Nov 14, 2025
19.37
19.53
19.37
19.38
18.27
545,000
Nov 13, 2025
19.41
19.42
19.37
19.38
18.27
200,200
Nov 12, 2025
19.43
19.45
19.41
19.42
18.31
338,100
Nov 11, 2025
19.42
19.44
19.41
19.43
18.32
290,900
Nov 10, 2025
19.40
19.44
19.39
19.39
18.28
296,300
Nov 7, 2025
19.37
19.42
19.36
19.40
18.29
394,900
Nov 6, 2025
19.36
19.44
19.36
19.39
18.28
366,400
Nov 5, 2025
19.40
19.41
19.38
19.40
18.29
244,200
Nov 4, 2025
19.41
19.42
19.39
19.39
18.28
169,700
Nov 3, 2025
19.43
19.43
19.37
19.42
18.31
217,200
Oct 31, 2025
19.47
19.48
19.40
19.43
18.32
370,100
