First Trust TCW ESG Premier Equity ETF (EPRE)

Exchange: NYSE ARCA

$21.45 ($0.67) 3.21%

Data as of Dec. 6, 2021

Dec. 6, 2021
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 Dec. 6, 2021
Open $21.45
Previous Close $21.45
High $21.45
Low $21.45
Adjusted Open $21.45
Previous Adjusted Close $21.45
Adjusted High $21.45
Adjusted Low $21.45

About First Trust TCW ESG Premier Equity ETF (EPRE)

First Trust TCW ESG Premier Equity ETF

Historical Stock Data for First Trust TCW ESG Premier Equity ETF (EPRE)
Date Open High Low Close Adj.Close Volume
2021-12-02 $21.45 $21.45 $21.45 $21.45 $21.45 11
2021-12-01 $20.79 $20.79 $20.79 $20.79 $20.79 11
2021-11-30 $21.29 $21.29 $21.29 $21.29 $21.29 1
2021-11-29 $21.58 $21.58 $21.58 $21.58 $21.58 6
2021-11-26 $21.18 $21.18 $21.18 $21.18 $21.18 6
2021-11-24 $21.71 $21.71 $21.71 $21.71 $21.71 50
2021-11-23 $21.59 $21.59 $21.59 $21.59 $21.59 5
2021-11-22 $21.73 $21.73 $21.73 $21.73 $21.73 5
2021-11-19 $22.04 $22.04 $22.04 $22.04 $22.04 0
2021-11-18 $22.17 $22.17 $22.17 $22.17 $22.17 0
2021-11-17 $22.22 $22.22 $22.22 $22.22 $22.22 0
2021-11-16 $22.32 $22.32 $22.32 $22.32 $22.32 0
2021-11-15 $22.14 $22.14 $22.14 $22.14 $22.14 0
2021-11-12 $21.99 $21.99 $21.99 $21.99 $21.99 15
2021-11-11 $21.68 $21.68 $21.68 $21.68 $21.68 15
2021-11-10 $21.80 $21.80 $21.80 $21.80 $21.80 128
2021-11-09 $22.19 $22.19 $22.19 $22.19 $22.19 252
2021-11-08 $22.08 $22.08 $22.07 $22.07 $22.07 252
2021-11-05 $21.92 $21.92 $21.92 $21.92 $21.92 1
2021-11-04 $21.92 $21.93 $21.92 $21.93 $21.93 1,165
2021-11-03 $21.76 $21.76 $21.76 $21.76 $21.76 2
2021-11-02 $21.64 $21.64 $21.64 $21.64 $21.64 0
2021-11-01 $21.66 $21.66 $21.66 $21.66 $21.66 1,160
2021-10-29 $21.67 $21.69 $21.67 $21.69 $21.69 1,160
2021-10-28 $21.55 $21.55 $21.55 $21.55 $21.55 1
2021-10-27 $21.22 $21.22 $21.22 $21.22 $21.22 102
2021-10-26 $21.52 $21.52 $21.43 $21.43 $21.43 102
2021-10-25 $21.39 $21.39 $21.39 $21.39 $21.39 0
2021-10-22 $21.27 $21.27 $21.27 $21.27 $21.27 0
2021-10-21 $21.20 $21.20 $21.20 $21.20 $21.20 631
2021-10-20 $21.04 $21.06 $21.04 $21.06 $21.06 631
2021-10-19 $21.08 $21.08 $21.08 $21.08 $21.08 1
2021-10-18 $20.96 $20.96 $20.96 $20.96 $20.96 960
2021-10-15 $20.84 $20.84 $20.83 $20.83 $20.83 960
2021-10-14 $20.67 $20.67 $20.67 $20.67 $20.67 1
2021-10-13 $20.18 $20.18 $20.18 $20.18 $20.18 1
2021-10-12 $20.01 $20.01 $20.01 $20.01 $20.01 3
2021-10-11 $20.37 $20.37 $20.10 $20.10 $20.10 5,023
2021-10-08 $20.31 $20.31 $20.31 $20.31 $20.31 307
2021-10-07 $20.62 $20.62 $20.49 $20.49 $20.49 307
2021-10-06 $20.27 $20.27 $20.27 $20.27 $20.27 1
2021-10-05 $20.18 $20.18 $20.18 $20.18 $20.18 1
2021-10-04 $19.94 $19.95 $19.90 $19.92 $19.92 806
2021-10-01 $20.38 $20.38 $20.38 $20.38 $20.38 3
2021-09-30 $20.20 $20.20 $20.20 $20.20 $20.20 0
2021-09-29 $20.38 $20.38 $20.38 $20.38 $20.38 800
2021-09-28 $20.49 $20.49 $20.43 $20.43 $20.43 800
2021-09-27 $21.04 $21.04 $21.04 $21.04 $21.04 235
2021-09-24 $21.21 $21.23 $21.21 $21.23 $21.23 235
2021-09-23 $21.19 $21.19 $21.19 $21.19 $21.19 0
2021-09-22 $20.98 $20.98 $20.98 $20.98 $20.98 0
2021-09-21 $20.75 $20.75 $20.75 $20.75 $20.75 677
2021-09-20 $20.72 $20.72 $20.66 $20.69 $20.69 677
2021-09-17 $20.97 $20.97 $20.97 $20.97 $20.97 1
2021-09-16 $21.16 $21.17 $21.16 $21.17 $21.17 300
2021-09-15 $21.16 $21.16 $21.16 $21.16 $21.16 1
2021-09-14 $21.08 $21.08 $21.08 $21.08 $21.08 43
2021-09-13 $21.14 $21.14 $21.14 $21.14 $21.14 43
2021-09-10 $21.18 $21.18 $21.18 $21.18 $21.18 5,008
2021-09-09 $21.41 $21.41 $21.41 $21.41 $21.41 55
2021-09-08 $21.53 $21.53 $21.53 $21.53 $21.53 8
2021-09-07 $21.70 $21.70 $21.63 $21.63 $21.63 228
2021-09-03 $21.75 $21.76 $21.75 $21.76 $21.76 100
2021-09-02 $21.80 $21.80 $21.80 $21.80 $21.80 451
2021-09-01 $21.73 $21.73 $21.72 $21.72 $21.72 451
2021-08-31 $21.48 $21.51 $21.48 $21.51 $21.51 140
2021-08-30 $21.54 $21.54 $21.49 $21.49 $21.49 181
2021-08-27 $21.44 $21.44 $21.44 $21.44 $21.44 323
2021-08-26 $21.40 $21.40 $21.28 $21.28 $21.28 323
2021-08-25 $21.40 $21.40 $21.40 $21.40 $21.40 68
2021-08-24 $21.37 $21.37 $21.31 $21.31 $21.31 100
2021-08-23 $21.17 $21.17 $21.17 $21.17 $21.17 95
2021-08-20 $20.94 $20.95 $20.94 $20.95 $20.95 247
2021-08-19 $20.72 $20.72 $20.72 $20.72 $20.72 92
2021-08-18 $20.68 $20.68 $20.68 $20.68 $20.68 0
2021-08-17 $20.84 $20.84 $20.84 $20.84 $20.84 0
2021-08-16 $20.95 $20.95 $20.95 $20.95 $20.95 479
2021-08-13 $21.00 $21.00 $20.97 $20.97 $20.97 479
2021-08-12 $21.18 $21.18 $21.18 $21.18 $21.18 25
2021-08-11 $21.14 $21.14 $21.14 $21.14 $21.14 0
2021-08-10 $21.10 $21.10 $21.10 $21.10 $21.10 0
2021-08-09 $21.26 $21.26 $21.26 $21.26 $21.26 0
2021-08-06 $21.39 $21.39 $21.39 $21.39 $21.39 2
2021-08-05 $21.47 $21.47 $21.47 $21.47 $21.47 2
2021-08-04 $21.39 $21.39 $21.36 $21.36 $21.36 2,335
2021-08-03 $21.25 $21.41 $21.25 $21.41 $21.41 102
2021-08-02 $21.31 $21.31 $21.31 $21.31 $21.31 0
2021-07-30 $21.31 $21.31 $21.31 $21.31 $21.31 0
2021-07-29 $21.31 $21.31 $21.31 $21.31 $21.31 1
2021-07-28 $21.32 $21.32 $21.32 $21.32 $21.32 1
2021-07-27 $21.22 $21.22 $21.22 $21.22 $21.22 1
2021-07-26 $21.32 $21.32 $21.32 $21.32 $21.32 3
2021-07-23 $21.43 $21.46 $21.42 $21.46 $21.46 242
2021-07-22 $21.29 $21.29 $21.29 $21.29 $21.29 3
2021-07-21 $21.25 $21.25 $21.25 $21.25 $21.25 3
2021-07-20 $21.13 $21.13 $21.06 $21.06 $21.06 100
2021-07-19 $20.58 $20.58 $20.56 $20.56 $20.56 245
2021-07-16 $20.81 $20.81 $20.81 $20.81 $20.81 2
2021-07-15 $20.81 $20.81 $20.81 $20.81 $20.81 1
2021-07-14 $20.87 $20.87 $20.79 $20.79 $20.79 104
2021-07-13 $20.93 $20.93 $20.93 $20.93 $20.93 20
2021-07-12 $21.07 $21.07 $21.06 $21.06 $21.06 193
2021-07-09 $21.17 $21.18 $21.17 $21.18 $21.18 242
2021-07-08 $21.00 $21.00 $21.00 $21.00 $21.00 107
2021-07-07 $21.22 $21.22 $21.22 $21.22 $21.22 5,008
2021-07-06 $21.17 $21.17 $21.17 $21.17 $21.17 3
2021-07-02 $21.15 $21.15 $21.12 $21.14 $21.14 1,174
2021-07-01 $21.30 $21.30 $21.25 $21.25 $21.25 937
2021-06-30 $21.32 $21.32 $21.22 $21.22 $21.22 103
2021-06-29 $21.20 $21.20 $21.20 $21.20 $21.20 3,221
2021-06-28 $21.12 $21.14 $21.10 $21.14 $21.14 3,221
2021-06-25 $21.18 $21.24 $21.18 $21.24 $21.24 1,047
2021-06-24 $20.95 $20.95 $20.95 $20.95 $20.95 601
2021-06-23 $20.76 $20.76 $20.70 $20.70 $20.70 601
2021-06-22 $20.70 $20.86 $20.70 $20.85 $20.85 209
2021-06-21 $20.65 $20.65 $20.65 $20.65 $20.65 100
2021-06-18 $20.41 $20.41 $20.38 $20.38 $20.38 600
2021-06-17 $20.41 $20.61 $20.41 $20.61 $20.61 1,010
2021-06-16 $20.53 $20.53 $20.35 $20.35 $20.35 2,841
2021-06-15 $20.47 $20.47 $20.42 $20.42 $20.42 810
2021-06-14 $20.50 $20.50 $20.50 $20.50 $20.50 12
2021-06-11 $20.43 $20.43 $20.43 $20.43 $20.43 0
2021-06-10 $20.31 $20.31 $20.31 $20.31 $20.31 5,000
2021-06-09 $20.22 $20.22 $20.22 $20.22 $20.22 5,000
2021-06-08 $20.66 $20.66 $20.66 $20.66 $20.66 19
2021-06-07 $20.65 $20.65 $20.59 $20.59 $20.59 651
2021-06-04 $20.56 $20.64 $20.56 $20.57 $20.57 3,086
2021-06-03 $20.31 $20.31 $20.31 $20.31 $20.31 1
2021-06-02 $20.38 $20.40 $20.36 $20.40 $20.40 9,459
2021-06-01 $20.30 $20.41 $20.30 $20.37 $20.37 802
2021-05-28 $20.18 $20.18 $20.14 $20.14 $20.14 187
2021-05-27 $20.13 $20.13 $20.13 $20.13 $20.13 0
2021-05-26 $19.99 $19.99 $19.99 $19.99 $19.99 0

First Trust TCW ESG Premier Equity ETF (EPRE) News Headlines

Recent First Trust TCW ESG Premier Equity ETF (EPRE) News
Time Published Title News Site