First Trust TCW ESG Premier Equity ETF (EPRE) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.42 ($0.00) 0.00%
First Trust TCW ESG Premier Equity ETF - Daily Information
Click for more stock information on First Trust TCW ESG Premier Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.42 |
| Previous Close | $16.42 |
| High | $16.42 |
| Low | $16.42 |
| Adjusted Open | $16.42 |
| Previous Adjusted Close | $16.42 |
| Adjusted High | $16.42 |
| Adjusted Low | $16.42 |
About First Trust TCW ESG Premier Equity ETF (EPRE)
First Trust TCW ESG Premier Equity ETF
Invest in First Trust TCW ESG Premier Equity ETF (EPRE)
Historical Stock Data for First Trust TCW ESG Premier Equity ETF (EPRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2022-10-27 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2022-10-26 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2022-10-25 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2022-10-24 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 6 |
| 2022-10-21 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 6 |
| 2022-10-20 | $15.73 | $15.73 | $15.73 | $15.73 | $15.73 | 0 |
| 2022-10-19 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 0 |
| 2022-10-18 | $16.07 | $16.07 | $16.07 | $16.07 | $16.07 | 1 |
| 2022-10-17 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 1 |
| 2022-10-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 2 |
| 2022-10-13 | $15.36 | $15.79 | $15.36 | $15.79 | $15.79 | 101 |
| 2022-10-12 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2022-10-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 0 |
| 2022-10-10 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2022-10-07 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2022-10-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-10-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2022-10-04 | $16.50 | $16.51 | $16.50 | $16.50 | $16.50 | 2,000 |
| 2022-10-03 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 26 |
| 2022-09-30 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 131 |
| 2022-09-29 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 800 |
| 2022-09-28 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 22 |
| 2022-09-27 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 22 |
| 2022-09-26 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 150 |
| 2022-09-23 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 150 |
| 2022-09-22 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 829 |
| 2022-09-21 | $16.51 | $16.51 | $16.29 | $16.29 | $16.29 | 829 |
| 2022-09-20 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 200 |
| 2022-09-19 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-09-16 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2022-09-15 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 300 |
| 2022-09-14 | $16.92 | $16.92 | $16.91 | $16.91 | $16.91 | 300 |
| 2022-09-13 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 1 |
| 2022-09-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 1 |
| 2022-09-09 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2022-09-08 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 9 |
| 2022-09-07 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 9 |
| 2022-09-06 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 18 |
| 2022-09-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-09-01 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 4 |
| 2022-08-31 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 4 |
| 2022-08-30 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 100 |
| 2022-08-29 | $17.21 | $17.21 | $17.15 | $17.15 | $17.15 | 100 |
| 2022-08-26 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 11 |
| 2022-08-25 | $17.72 | $17.82 | $17.72 | $17.82 | $17.82 | 301 |
| 2022-08-24 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 368 |
| 2022-08-23 | $17.59 | $17.59 | $17.58 | $17.58 | $17.58 | 368 |
| 2022-08-22 | $17.66 | $17.66 | $17.65 | $17.65 | $17.65 | 300 |
| 2022-08-19 | $17.97 | $17.97 | $17.93 | $17.93 | $17.93 | 1,003 |
| 2022-08-18 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1,383 |
| 2022-08-17 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 60 |
| 2022-08-16 | $18.32 | $18.38 | $18.32 | $18.33 | $18.33 | 6,447 |
| 2022-08-15 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 19 |
| 2022-08-12 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 39 |
| 2022-08-11 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 23 |
| 2022-08-10 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 239 |
| 2022-08-09 | $17.63 | $17.63 | $17.63 | $17.63 | $17.63 | 1,350 |
| 2022-08-08 | $18.03 | $18.03 | $17.79 | $17.79 | $17.79 | 1,350 |
| 2022-08-05 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 33 |
| 2022-08-04 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 236 |
| 2022-08-03 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 236 |
| 2022-08-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2022-08-01 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2022-07-29 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-07-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 218 |
| 2022-07-27 | $16.69 | $16.91 | $16.69 | $16.91 | $16.91 | 218 |
| 2022-07-26 | $16.42 | $16.43 | $16.40 | $16.43 | $16.43 | 2,293 |
| 2022-07-25 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 0 |
| 2022-07-22 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2022-07-21 | $16.67 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2022-07-20 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 450 |
| 2022-07-19 | $16.10 | $16.24 | $16.10 | $16.24 | $16.24 | 450 |
| 2022-07-18 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2022-07-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.86 | 175 |
| 2022-07-14 | $15.66 | $15.66 | $15.62 | $15.62 | $15.62 | 150 |
| 2022-07-13 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 1,160 |
| 2022-07-12 | $15.77 | $15.77 | $15.76 | $15.76 | $15.76 | 1,160 |
| 2022-07-11 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2022-07-08 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 3 |
| 2022-07-07 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 3 |
| 2022-07-06 | $15.91 | $15.91 | $15.91 | $15.91 | $15.91 | 100 |
| 2022-07-05 | $15.80 | $15.85 | $15.80 | $15.85 | $15.85 | 100 |
| 2022-07-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 1 |
| 2022-06-30 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2022-06-29 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-06-28 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 1 |
| 2022-06-27 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 1 |
| 2022-06-24 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-06-23 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2022-06-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2022-06-21 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2022-06-17 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 1 |
| 2022-06-16 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 1 |
| 2022-06-15 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 25 |
| 2022-06-14 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 0 |
| 2022-06-13 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 0 |
| 2022-06-10 | $16.03 | $16.03 | $16.03 | $16.03 | $16.03 | 125 |
| 2022-06-09 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 125 |
| 2022-06-08 | $16.78 | $16.78 | $16.78 | $16.78 | $16.78 | 10 |
| 2022-06-07 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-06-06 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 1 |
| 2022-06-03 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 1 |
| 2022-06-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2022-06-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 2 |
| 2022-05-31 | $16.79 | $16.79 | $16.79 | $16.79 | $16.79 | 2 |
| 2022-05-27 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 2 |
| 2022-05-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 2 |
| 2022-05-25 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 21 |
| 2022-05-24 | $16.26 | $16.26 | $16.10 | $16.10 | $16.10 | 153 |
| 2022-05-23 | $16.32 | $16.32 | $16.28 | $16.28 | $16.28 | 900 |
| 2022-05-20 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-05-19 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2022-05-18 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2022-05-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 10 |
| 2022-05-16 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 10 |
| 2022-05-13 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 158 |
| 2022-05-12 | $15.83 | $15.87 | $15.83 | $15.87 | $15.87 | 158 |
| 2022-05-11 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 6 |
| 2022-05-10 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 6 |
| 2022-05-09 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 60 |
| 2022-05-06 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 26 |
| 2022-05-05 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2022-05-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2022-05-03 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 0 |
| 2022-05-02 | $17.27 | $17.27 | $17.27 | $17.27 | $17.27 | 1 |
| 2022-04-29 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 1 |
| 2022-04-28 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 91 |
| 2022-04-27 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 79 |
| 2022-04-26 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 301 |
| 2022-04-25 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2022-04-22 | $17.53 | $17.53 | $17.38 | $17.38 | $17.38 | 301 |
| 2022-04-21 | $18.26 | $18.26 | $17.83 | $17.83 | $17.83 | 300 |
| 2022-04-20 | $18.20 | $18.27 | $18.16 | $18.16 | $18.16 | 1,202 |
| 2022-04-19 | $17.91 | $18.07 | $17.91 | $18.07 | $18.07 | 705 |
| 2022-04-18 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-04-14 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2022-04-13 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 1 |
| 2022-04-12 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2022-04-11 | $18.17 | $18.17 | $18.02 | $18.02 | $18.02 | 125 |
| 2022-04-08 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2022-04-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2022-04-06 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2022-04-05 | $18.83 | $18.83 | $18.66 | $18.66 | $18.66 | 424 |
| 2022-04-04 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 5 |
| 2022-04-01 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 970 |
| 2022-03-31 | $18.88 | $18.88 | $18.73 | $18.73 | $18.73 | 970 |
| 2022-03-30 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0 |
| 2022-03-29 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 27 |
| 2022-03-28 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 27 |
| 2022-03-25 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 4 |
| 2022-03-24 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 4 |
| 2022-03-23 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1 |
| 2022-03-22 | $18.81 | $18.81 | $18.80 | $18.80 | $18.80 | 936 |
| 2022-03-21 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 275 |
| 2022-03-18 | $18.56 | $18.69 | $18.56 | $18.69 | $18.69 | 275 |
| 2022-03-17 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-03-16 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 233 |
| 2022-03-15 | $17.66 | $17.73 | $17.66 | $17.73 | $17.73 | 233 |
| 2022-03-14 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1 |
| 2022-03-11 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 2 |
| 2022-03-10 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 2 |
| 2022-03-09 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 1,468 |
| 2022-03-08 | $17.56 | $17.57 | $17.30 | $17.30 | $17.30 | 1,468 |
| 2022-03-07 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 3 |
| 2022-03-04 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 3 |
| 2022-03-03 | $18.34 | $18.34 | $18.25 | $18.25 | $18.25 | 800 |
| 2022-03-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 30 |
| 2022-03-01 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2022-02-28 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2022-02-25 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 1 |
| 2022-02-24 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 1 |
| 2022-02-23 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 1 |
| 2022-02-22 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 1 |
| 2022-02-18 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2022-02-17 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 0 |
| 2022-02-16 | $19.22 | $19.22 | $19.22 | $19.22 | $19.22 | 0 |
| 2022-02-15 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 1 |
| 2022-02-14 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 1 |
| 2022-02-11 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 1 |
| 2022-02-10 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 30 |
| 2022-02-09 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 35 |
| 2022-02-08 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 1 |
| 2022-02-07 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2022-02-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 517 |
| 2022-02-03 | $19.34 | $19.34 | $19.18 | $19.18 | $19.18 | 517 |
| 2022-02-02 | $19.89 | $19.89 | $19.67 | $19.67 | $19.67 | 151 |
| 2022-02-01 | $19.60 | $19.72 | $19.60 | $19.72 | $19.72 | 100 |
| 2022-01-31 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 4 |
| 2022-01-28 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2 |
| 2022-01-27 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 2 |
| 2022-01-26 | $19.43 | $19.43 | $18.84 | $18.84 | $18.84 | 700 |
| 2022-01-25 | $19.05 | $19.05 | $19.00 | $19.02 | $19.02 | 208 |
| 2022-01-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 7 |
| 2022-01-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 7 |
| 2022-01-20 | $20.25 | $20.25 | $19.71 | $19.71 | $19.71 | 1,000 |
| 2022-01-19 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 2 |
| 2022-01-18 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 2 |
| 2022-01-14 | $20.43 | $20.64 | $20.43 | $20.64 | $20.64 | 727 |
| 2022-01-13 | $20.93 | $20.93 | $20.66 | $20.66 | $20.66 | 702 |
| 2022-01-12 | $21.21 | $21.21 | $21.14 | $21.16 | $21.16 | 896 |
| 2022-01-11 | $21.04 | $21.08 | $21.01 | $21.08 | $21.08 | 337 |
| 2022-01-10 | $20.61 | $20.76 | $20.61 | $20.76 | $20.76 | 252 |
| 2022-01-07 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 312 |
| 2022-01-06 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 5,002 |
| 2022-01-05 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-01-04 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 304 |
| 2022-01-03 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 304 |
| 2021-12-31 | $22.00 | $22.00 | $21.94 | $21.94 | $21.94 | 307 |
| 2021-12-30 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 455 |
| 2021-12-29 | $21.98 | $21.98 | $21.94 | $21.94 | $21.94 | 455 |
| 2021-12-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 100 |
| 2021-12-27 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 50 |
| 2021-12-23 | $21.86 | $21.87 | $21.86 | $21.87 | $21.87 | 216 |
| 2021-12-22 | $21.82 | $21.88 | $21.82 | $21.88 | $21.71 | 400 |
| 2021-12-21 | $21.26 | $21.49 | $21.26 | $21.49 | $21.32 | 100 |
| 2021-12-20 | $20.99 | $20.99 | $20.99 | $20.99 | $20.82 | 2,816 |
| 2021-12-17 | $21.18 | $21.37 | $21.18 | $21.23 | $21.06 | 2,816 |
| 2021-12-16 | $21.57 | $21.57 | $21.37 | $21.39 | $21.22 | 3,660 |
| 2021-12-15 | $21.73 | $21.73 | $21.73 | $21.73 | $21.56 | 1 |
| 2021-12-14 | $21.49 | $21.49 | $21.49 | $21.49 | $21.32 | 0 |
| 2021-12-13 | $21.96 | $21.96 | $21.96 | $21.96 | $21.78 | 0 |
| 2021-12-10 | $22.04 | $22.04 | $22.04 | $22.04 | $21.87 | 41 |
| 2021-12-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.75 | 41 |
| 2021-12-08 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 0 |
| 2021-12-07 | $22.13 | $22.13 | $22.13 | $22.13 | $21.95 | 2 |
| 2021-12-06 | $21.48 | $21.48 | $21.48 | $21.48 | $21.31 | 2 |
| 2021-12-03 | $21.14 | $21.14 | $21.14 | $21.14 | $20.97 | 4 |
| 2021-12-02 | $21.45 | $21.45 | $21.45 | $21.45 | $21.28 | 11 |
| 2021-12-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.62 | 11 |
| 2021-11-30 | $21.29 | $21.29 | $21.29 | $21.29 | $21.12 | 1 |
| 2021-11-29 | $21.58 | $21.58 | $21.58 | $21.58 | $21.41 | 6 |
| 2021-11-26 | $21.18 | $21.18 | $21.18 | $21.18 | $21.01 | 6 |
| 2021-11-24 | $21.71 | $21.71 | $21.71 | $21.71 | $21.53 | 50 |
| 2021-11-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.42 | 5 |
| 2021-11-22 | $21.73 | $21.73 | $21.73 | $21.73 | $21.56 | 5 |
| 2021-11-19 | $22.04 | $22.04 | $22.04 | $22.04 | $21.87 | 0 |
| 2021-11-18 | $22.17 | $22.17 | $22.17 | $22.17 | $21.99 | 0 |
| 2021-11-17 | $22.22 | $22.22 | $22.22 | $22.22 | $22.04 | 0 |
| 2021-11-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.15 | 0 |
| 2021-11-15 | $22.14 | $22.14 | $22.14 | $22.14 | $21.97 | 0 |
| 2021-11-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.82 | 15 |
| 2021-11-11 | $21.68 | $21.68 | $21.68 | $21.68 | $21.51 | 15 |
| 2021-11-10 | $21.80 | $21.80 | $21.80 | $21.80 | $21.63 | 128 |
| 2021-11-09 | $22.19 | $22.19 | $22.19 | $22.19 | $22.02 | 252 |
| 2021-11-08 | $22.08 | $22.08 | $22.07 | $22.07 | $21.90 | 252 |
| 2021-11-05 | $21.92 | $21.92 | $21.92 | $21.92 | $21.75 | 1 |
| 2021-11-04 | $21.92 | $21.93 | $21.92 | $21.93 | $21.75 | 1,165 |
| 2021-11-03 | $21.76 | $21.76 | $21.76 | $21.76 | $21.59 | 2 |
| 2021-11-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.47 | 0 |
| 2021-11-01 | $21.66 | $21.66 | $21.66 | $21.66 | $21.49 | 1,160 |
| 2021-10-29 | $21.67 | $21.69 | $21.67 | $21.69 | $21.52 | 1,160 |
| 2021-10-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.38 | 1 |
| 2021-10-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.06 | 102 |
| 2021-10-26 | $21.52 | $21.52 | $21.43 | $21.43 | $21.26 | 102 |
| 2021-10-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.22 | 0 |
| 2021-10-22 | $21.27 | $21.27 | $21.27 | $21.27 | $21.11 | 0 |
| 2021-10-21 | $21.20 | $21.20 | $21.20 | $21.20 | $21.03 | 631 |
| 2021-10-20 | $21.04 | $21.06 | $21.04 | $21.06 | $20.89 | 631 |
| 2021-10-19 | $21.08 | $21.08 | $21.08 | $21.08 | $20.91 | 1 |
| 2021-10-18 | $20.96 | $20.96 | $20.96 | $20.96 | $20.80 | 960 |
| 2021-10-15 | $20.84 | $20.84 | $20.83 | $20.83 | $20.66 | 960 |
| 2021-10-14 | $20.67 | $20.67 | $20.67 | $20.67 | $20.51 | 1 |
| 2021-10-13 | $20.18 | $20.18 | $20.18 | $20.18 | $20.02 | 1 |
| 2021-10-12 | $20.01 | $20.01 | $20.01 | $20.01 | $19.85 | 3 |
| 2021-10-11 | $20.37 | $20.37 | $20.10 | $20.10 | $19.94 | 5,023 |
| 2021-10-08 | $20.31 | $20.31 | $20.31 | $20.31 | $20.15 | 307 |
| 2021-10-07 | $20.62 | $20.62 | $20.49 | $20.49 | $20.32 | 307 |
| 2021-10-06 | $20.27 | $20.27 | $20.27 | $20.27 | $20.11 | 1 |
| 2021-10-05 | $20.18 | $20.18 | $20.18 | $20.18 | $20.03 | 1 |
| 2021-10-04 | $19.94 | $19.95 | $19.90 | $19.92 | $19.77 | 806 |
| 2021-10-01 | $20.38 | $20.38 | $20.38 | $20.38 | $20.22 | 3 |
| 2021-09-30 | $20.20 | $20.20 | $20.20 | $20.20 | $20.04 | 0 |
| 2021-09-29 | $20.38 | $20.38 | $20.38 | $20.38 | $20.22 | 800 |
| 2021-09-28 | $20.49 | $20.49 | $20.43 | $20.43 | $20.27 | 800 |
| 2021-09-27 | $21.04 | $21.04 | $21.04 | $21.04 | $20.88 | 235 |
| 2021-09-24 | $21.21 | $21.23 | $21.21 | $21.23 | $21.06 | 235 |
| 2021-09-23 | $21.19 | $21.19 | $21.19 | $21.19 | $21.03 | 0 |
| 2021-09-22 | $20.98 | $20.98 | $20.98 | $20.98 | $20.82 | 0 |
| 2021-09-21 | $20.75 | $20.75 | $20.75 | $20.75 | $20.58 | 677 |
| 2021-09-20 | $20.72 | $20.72 | $20.66 | $20.69 | $20.52 | 677 |
| 2021-09-17 | $20.97 | $20.97 | $20.97 | $20.97 | $20.81 | 1 |
| 2021-09-16 | $21.16 | $21.17 | $21.16 | $21.17 | $21.01 | 300 |
| 2021-09-15 | $21.16 | $21.16 | $21.16 | $21.16 | $20.99 | 1 |
| 2021-09-14 | $21.08 | $21.08 | $21.08 | $21.08 | $20.91 | 43 |
| 2021-09-13 | $21.14 | $21.14 | $21.14 | $21.14 | $20.97 | 43 |
| 2021-09-10 | $21.18 | $21.18 | $21.18 | $21.18 | $21.01 | 5,008 |
| 2021-09-09 | $21.41 | $21.41 | $21.41 | $21.41 | $21.24 | 55 |
| 2021-09-08 | $21.53 | $21.53 | $21.53 | $21.53 | $21.37 | 8 |
| 2021-09-07 | $21.70 | $21.70 | $21.63 | $21.63 | $21.46 | 228 |
| 2021-09-03 | $21.75 | $21.76 | $21.75 | $21.76 | $21.58 | 100 |
| 2021-09-02 | $21.80 | $21.80 | $21.80 | $21.80 | $21.62 | 451 |
| 2021-09-01 | $21.73 | $21.73 | $21.72 | $21.72 | $21.55 | 451 |
| 2021-08-31 | $21.48 | $21.51 | $21.48 | $21.51 | $21.34 | 140 |
| 2021-08-30 | $21.54 | $21.54 | $21.49 | $21.49 | $21.32 | 181 |
| 2021-08-27 | $21.44 | $21.44 | $21.44 | $21.44 | $21.27 | 323 |
| 2021-08-26 | $21.40 | $21.40 | $21.28 | $21.28 | $21.12 | 323 |
| 2021-08-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.23 | 68 |
| 2021-08-24 | $21.37 | $21.37 | $21.31 | $21.31 | $21.14 | 100 |
| 2021-08-23 | $21.17 | $21.17 | $21.17 | $21.17 | $21.00 | 95 |
| 2021-08-20 | $20.94 | $20.95 | $20.94 | $20.95 | $20.78 | 247 |
| 2021-08-19 | $20.72 | $20.72 | $20.72 | $20.72 | $20.55 | 92 |
| 2021-08-18 | $20.68 | $20.68 | $20.68 | $20.68 | $20.52 | 0 |
| 2021-08-17 | $20.84 | $20.84 | $20.84 | $20.84 | $20.68 | 0 |
| 2021-08-16 | $20.95 | $20.95 | $20.95 | $20.95 | $20.78 | 479 |
| 2021-08-13 | $21.00 | $21.00 | $20.97 | $20.97 | $20.81 | 479 |
| 2021-08-12 | $21.18 | $21.18 | $21.18 | $21.18 | $21.01 | 25 |
| 2021-08-11 | $21.14 | $21.14 | $21.14 | $21.14 | $20.98 | 0 |
| 2021-08-10 | $21.10 | $21.10 | $21.10 | $21.10 | $20.94 | 0 |
| 2021-08-09 | $21.26 | $21.26 | $21.26 | $21.26 | $21.09 | 0 |
| 2021-08-06 | $21.39 | $21.39 | $21.39 | $21.39 | $21.22 | 2 |
| 2021-08-05 | $21.47 | $21.47 | $21.47 | $21.47 | $21.30 | 2 |
| 2021-08-04 | $21.39 | $21.39 | $21.36 | $21.36 | $21.19 | 2,335 |
| 2021-08-03 | $21.25 | $21.41 | $21.25 | $21.41 | $21.24 | 102 |
| 2021-08-02 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 0 |
| 2021-07-30 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 0 |
| 2021-07-29 | $21.31 | $21.31 | $21.31 | $21.31 | $21.14 | 1 |
| 2021-07-28 | $21.32 | $21.32 | $21.32 | $21.32 | $21.15 | 1 |
| 2021-07-27 | $21.22 | $21.22 | $21.22 | $21.22 | $21.06 | 1 |
| 2021-07-26 | $21.32 | $21.32 | $21.32 | $21.32 | $21.15 | 3 |
| 2021-07-23 | $21.43 | $21.46 | $21.42 | $21.46 | $21.29 | 242 |
| 2021-07-22 | $21.29 | $21.29 | $21.29 | $21.29 | $21.12 | 3 |
| 2021-07-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.09 | 3 |
| 2021-07-20 | $21.13 | $21.13 | $21.06 | $21.06 | $20.89 | 100 |
| 2021-07-19 | $20.58 | $20.58 | $20.56 | $20.56 | $20.40 | 245 |
| 2021-07-16 | $20.81 | $20.81 | $20.81 | $20.81 | $20.65 | 2 |
| 2021-07-15 | $20.81 | $20.81 | $20.81 | $20.81 | $20.65 | 1 |
| 2021-07-14 | $20.87 | $20.87 | $20.79 | $20.79 | $20.63 | 104 |
| 2021-07-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.77 | 20 |
| 2021-07-12 | $21.07 | $21.07 | $21.06 | $21.06 | $20.89 | 193 |
| 2021-07-09 | $21.17 | $21.18 | $21.17 | $21.18 | $21.02 | 242 |
| 2021-07-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.83 | 107 |
| 2021-07-07 | $21.22 | $21.22 | $21.22 | $21.22 | $21.05 | 5,008 |
| 2021-07-06 | $21.17 | $21.17 | $21.17 | $21.17 | $21.00 | 3 |
| 2021-07-02 | $21.15 | $21.15 | $21.12 | $21.14 | $20.97 | 1,174 |
| 2021-07-01 | $21.30 | $21.30 | $21.25 | $21.25 | $21.08 | 937 |
| 2021-06-30 | $21.32 | $21.32 | $21.22 | $21.22 | $21.05 | 103 |
| 2021-06-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.03 | 3,221 |
| 2021-06-28 | $21.12 | $21.14 | $21.10 | $21.14 | $20.97 | 3,221 |
| 2021-06-25 | $21.18 | $21.24 | $21.18 | $21.24 | $21.07 | 1,047 |
| 2021-06-24 | $20.95 | $20.95 | $20.95 | $20.95 | $20.78 | 601 |
| 2021-06-23 | $20.76 | $20.76 | $20.70 | $20.70 | $20.54 | 601 |
| 2021-06-22 | $20.70 | $20.86 | $20.70 | $20.85 | $20.68 | 209 |
| 2021-06-21 | $20.65 | $20.65 | $20.65 | $20.65 | $20.48 | 100 |
| 2021-06-18 | $20.41 | $20.41 | $20.38 | $20.38 | $20.22 | 600 |
| 2021-06-17 | $20.41 | $20.61 | $20.41 | $20.61 | $20.44 | 1,010 |
| 2021-06-16 | $20.53 | $20.53 | $20.35 | $20.35 | $20.19 | 2,841 |
| 2021-06-15 | $20.47 | $20.47 | $20.42 | $20.42 | $20.26 | 810 |
| 2021-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.34 | 12 |
| 2021-06-11 | $20.43 | $20.43 | $20.43 | $20.43 | $20.27 | 0 |
| 2021-06-10 | $20.31 | $20.31 | $20.31 | $20.31 | $20.15 | 5,000 |
| 2021-06-09 | $20.22 | $20.22 | $20.22 | $20.22 | $20.06 | 5,000 |
| 2021-06-08 | $20.66 | $20.66 | $20.66 | $20.66 | $20.49 | 19 |
| 2021-06-07 | $20.65 | $20.65 | $20.59 | $20.59 | $20.43 | 651 |
| 2021-06-04 | $20.56 | $20.64 | $20.56 | $20.57 | $20.41 | 3,086 |
| 2021-06-03 | $20.31 | $20.31 | $20.31 | $20.31 | $20.15 | 1 |
| 2021-06-02 | $20.38 | $20.40 | $20.36 | $20.40 | $20.24 | 9,459 |
| 2021-06-01 | $20.30 | $20.41 | $20.30 | $20.37 | $20.21 | 802 |
| 2021-05-28 | $20.18 | $20.18 | $20.14 | $20.14 | $19.98 | 187 |
| 2021-05-27 | $20.13 | $20.13 | $20.13 | $20.13 | $19.97 | 0 |
| 2021-05-26 | $19.99 | $19.99 | $19.99 | $19.99 | $19.84 | 0 |
First Trust TCW ESG Premier Equity ETF (EPRE) News Headlines
Recent First Trust TCW ESG Premier Equity ETF (EPRE) News
Similar Companies to First Trust TCW ESG Premier Equity ETF (EPRE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |