First Trust Limited Duration Investment Grade Corporate ETF Historical Data - FSIG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.055	0.293960448958	18.71	18.78	18.67	349029	18.73702518	SP
4	0.135	0.724637681159	18.63	18.78	18.53	382695	18.67740086	SP
12	0.005	0.0266524520256	18.76	18.9	18.53	414230	18.7312486	SP
26	0.155	0.832885545406	18.61	19.02	18.53	400507	18.79590998	SP
52	-0.075	-0.398089171975	18.84	19.02	18.21	340834	18.68350434	SP
156	-1.285	-6.40897755611	20.05	20.28	18.21	242777	18.71909308	SP
260	-1.285	-6.40897755611	20.05	20.28	18.21	242777	18.71909308	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1715898600	18.765	0	0.03	18.77	18.78	18.75	679558
1715812200	18.76	0.06	0.32	18.76	18.78	18.75	430890
1715725800	18.7	0.01	0.05	18.72	18.72	18.7	275678
1715639400	18.69	0.01	0.05	18.7	18.7091	18.69	176991
1715380200	18.68	-0.02	-0.11	18.71	18.71	18.67	182026
1715293800	18.7	-0.01	-0.03	18.72	18.72	18.69	320008
1715207400	18.705	-0.03	-0.13	18.71	18.72	18.69	404169
1715121000	18.73	0.02	0.11	18.74	18.74	18.7	729723
1715034600	18.71	-0.01	-0.05	18.72	18.73	18.69	1550141
1714775400	18.72	0.05	0.27	18.73	18.73	18.7	185320
1714689000	18.67	0.06	0.32	18.6	18.67	18.6	299119
1714602600	18.61	0.06	0.32	18.57	18.63	18.57	265538
1714516200	18.55	-0.05	-0.27	18.59	18.59	18.55	268333
1714429800	18.6	0.02	0.11	18.59	18.61	18.59	168981
1714170600	18.58	0.02	0.11	18.59	18.5976	18.57	215329
1714084200	18.56	-0.03	-0.16	18.55	18.57	18.52	489476
1713997800	18.59	0	0.00	18.59	18.5999	18.57	154491
1713911400	18.59	-0.04	-0.21	18.57	18.6	18.57	474479
1713825000	18.63	0.01	0.05	18.63	18.64	18.62	199964
1713565800	18.62	0.02	0.11	18.63	18.63	18.61	209679
1713479400	18.6	-0.02	-0.11	18.63	18.64	18.6	393172
1713393000	18.62	0.04	0.19	18.63	18.63	18.61	323743
1713306600	18.585	-0.03	-0.16	18.61	18.61	18.58	438364
1713220200	18.615	-0.06	-0.29	18.63	18.63	18.59	465859
1712961000	18.67	0.01	0.05	18.68	18.69	18.66	220182
1712874600	18.66	0	0.00	18.66	18.6697	18.625	579527
1712788200	18.66	-0.1	-0.53	18.66	18.69	18.64	500753
1712701800	18.76	0.07	0.37	18.75	18.76	18.71	586452
1712615400	18.69	-0.06	-0.32	18.75	18.75	18.675	1152098
1712356200	18.75	-0.01	-0.05	18.73	18.76	18.729	352365
1712269800	18.76	0.01	0.05	18.75	18.76	18.73	295249
1712183400	18.75	0.03	0.16	18.71	18.75	18.7	236009
1712097000	18.72	-0.01	-0.05	18.71	18.73	18.7001	633857
1712010600	18.73	-0.04	-0.21	18.77	18.77	18.72	510786
1711665000	18.77	-0.03	-0.16	18.78	18.79	18.76	508396
1711578600	18.8	0.02	0.08	18.8	18.8	18.76	3087589
1711492200	18.785	-0.01	-0.03	18.79	18.79	18.78	266737
1711405800	18.79	-0.02	-0.11	18.81	18.81	18.78	159087
1711146600	18.81	0.01	0.05	18.82	18.82	18.8	289534
1711060200	18.8	-0.06	-0.32	18.79	18.8	18.77	244048
1710973800	18.86	0.04	0.21	18.82	18.86	18.81	390510
1710887400	18.82	0.03	0.16	18.81	18.825	18.8	840821
1710801000	18.79	0.01	0.05	18.79	18.8	18.78	193922
1710541800	18.78	-0.01	-0.05	18.79	18.79	18.77	226460
1710455400	18.79	-0.04	-0.21	18.83	18.83	18.79	177386
1710369000	18.83	0.01	0.05	18.84	18.86	18.82	251144
1710282600	18.82	-0.05	-0.26	18.87	18.87	18.82	326385
1710196200	18.87	-0.02	-0.11	18.87	18.89	18.86	242361
1709940600	18.89	0.02	0.11	18.89	18.9	18.87	303094
1709854200	18.87	0.07	0.37	18.83	18.87	18.83	242148
1709767800	18.8	-0.03	-0.16	18.83	18.85	18.8	266663
1709681400	18.83	0.04	0.24	18.82	18.84	18.81	236768
1709595000	18.785	-0.02	-0.08	18.8	18.8	18.78	170718
1709335800	18.8	0.04	0.21	18.76	18.8067	18.72	458077
1709249400	18.76	0.01	0.05	18.77	18.77	18.74	304000
1709163000	18.75	0.02	0.11	18.74	18.75	18.735	226165
1709076600	18.73	0.01	0.05	18.75	18.76	18.71	266473
1708990200	18.72	-0.05	-0.27	18.76	18.76	18.72	189937
1708731000	18.77	0.01	0.05	18.76	18.77	18.74	264126
1708644600	18.76	-0.01	-0.05	18.76	18.765	18.73	339604
1708558200	18.77	-0.09	-0.48	18.79	18.79	18.75	282989
1708471800	18.86	0.05	0.27	18.86	18.86	18.8302	242848

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Trust Limited Duration Investment Grade Corporate ETF (FSIG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Trust Limited Duration Investment Grade Corporate ETF (FSIG) Historical

First Trust Limited Duration Investment Grade Corporate ETF (FSIG)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App