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%
FPE — First Trust Preferred Securities and Income ETF
NYSE ArcaFirst Trust Preferred Securities and Income ETF
$17.09
+0.02(+0.12%)
- O
- 17.09
- H
- 17.12
- L
- 17.05
- V
- 2.52M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.09
Period Return-0.47%
Period High$18.51
Period Low$16.96
Avg Daily Volume1.33M
Total Trading Days365
FPE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.09 | $17.12 | $17.05 | $17.09 | +$0.02 | +0.12% | 2,524,347 | $17.07 | $17.05 $17.12 |
| Oct 1, 2026 | $17.04 | $17.07 | $16.96 | $17.07 | +$0.02 | +0.12% | 3,113,003 | $17.01 | $16.96 $17.07 |
| Sep 30, 2026 | $17.11 | $17.12 | $17.03 | $17.05 | $-0.04 | -0.23% | 1,752,397 | $17.06 | $17.03 $17.12 |
| Sep 29, 2026 | $17.16 | $17.16 | $17.07 | $17.09 | $-0.05 | -0.29% | 2,577,418 | $17.11 | $17.07 $17.16 |
| Sep 28, 2026 | $17.17 | $17.19 | $17.12 | $17.14 | $-0.10 | -0.58% | 1,496,422 | $17.15 | $17.12 $17.19 |
| Sep 25, 2026 | $17.25 | $17.27 | $17.18 | $17.24 | +$0.01 | +0.06% | 2,260,259 | $17.22 | $17.18 $17.27 |
| Sep 24, 2026 | $17.26 | $17.28 | $17.23 | $17.23 | $-0.17 | -0.98% | 1,724,455 | $17.25 | $17.23 $17.28 |
| Sep 23, 2026 | $17.50 | $17.51 | $17.38 | $17.40 | $-0.12 | -0.68% | 1,313,757 | $17.43 | $17.38 $17.51 |
| Sep 22, 2026 | $17.52 | $17.54 | $17.49 | $17.52 | $-0.02 | -0.11% | 820,327 | $17.51 | $17.49 $17.54 |
| Sep 21, 2026 | $17.54 | $17.56 | $17.53 | $17.54 | +$0.05 | +0.29% | 1,156,006 | $17.54 | $17.53 $17.56 |
| Sep 18, 2026 | $17.49 | $17.51 | $17.48 | $17.49 | $-0.04 | -0.23% | 1,410,207 | $17.49 | $17.48 $17.51 |
| Sep 17, 2026 | $17.52 | $17.53 | $17.51 | $17.53 | +$0.08 | +0.46% | 934,266 | $17.52 | $17.51 $17.53 |
| Sep 16, 2026 | $17.44 | $17.50 | $17.44 | $17.45 | +$0.03 | +0.17% | 1,089,746 | $17.46 | $17.44 $17.50 |
| Sep 15, 2026 | $17.43 | $17.44 | $17.38 | $17.42 | +$0.00 | +0.00% | 1,563,403 | $17.41 | $17.38 $17.44 |
| Sep 14, 2026 | $17.43 | $17.46 | $17.41 | $17.42 | $-0.08 | -0.46% | 998,079 | $17.44 | $17.41 $17.46 |
| Sep 11, 2026 | $17.51 | $17.54 | $17.48 | $17.50 | +$0.04 | +0.23% | 1,131,424 | $17.50 | $17.48 $17.54 |
| Sep 10, 2026 | $17.50 | $17.51 | $17.45 | $17.46 | $-0.10 | -0.57% | 1,266,139 | $17.47 | $17.45 $17.51 |
| Sep 9, 2026 | $17.60 | $17.60 | $17.55 | $17.56 | $-0.04 | -0.23% | 931,580 | $17.56 | $17.55 $17.60 |
| Sep 8, 2026 | $17.63 | $17.63 | $17.59 | $17.60 | $-0.04 | -0.23% | 1,054,704 | $17.61 | $17.59 $17.63 |
| Sep 4, 2026 | $17.65 | $17.65 | $17.62 | $17.64 | +$0.00 | +0.00% | 597,488 | $17.63 | $17.62 $17.65 |
| Sep 3, 2026 | $17.64 | $17.65 | $17.61 | $17.64 | +$0.02 | +0.11% | 977,768 | $17.63 | $17.61 $17.65 |
| Sep 2, 2026 | $17.62 | $17.63 | $17.59 | $17.62 | +$0.02 | +0.11% | 1,586,826 | $17.60 | $17.59 $17.63 |
| Sep 1, 2026 | $17.65 | $17.66 | $17.59 | $17.60 | $-0.06 | -0.34% | 1,240,426 | $17.63 | $17.59 $17.66 |
| Aug 31, 2026 | $17.69 | $17.70 | $17.66 | $17.66 | $-0.03 | -0.17% | 898,824 | $17.67 | $17.66 $17.70 |
| Aug 28, 2026 | $17.70 | $17.75 | $17.68 | $17.69 | $-0.01 | -0.06% | 756,386 | $17.71 | $17.68 $17.75 |
| Aug 27, 2026 | $17.70 | $17.70 | $17.68 | $17.70 | +$0.02 | +0.11% | 999,958 | $17.69 | $17.68 $17.70 |
| Aug 26, 2026 | $17.70 | $17.71 | $17.67 | $17.68 | $-0.02 | -0.11% | 1,132,782 | $17.69 | $17.67 $17.71 |
| Aug 25, 2026 | $17.67 | $17.70 | $17.67 | $17.70 | +$0.04 | +0.23% | 1,225,187 | $17.69 | $17.67 $17.70 |
| Aug 24, 2026 | $17.67 | $17.69 | $17.65 | $17.66 | +$0.00 | +0.00% | 743,092 | $17.67 | $17.65 $17.69 |
| Aug 21, 2026 | $17.68 | $17.68 | $17.66 | $17.66 | $-0.08 | -0.45% | 637,807 | $17.67 | $17.66 $17.68 |