First Trust JFL Fixed Income Core Plus ETF (FJFB)
NEO
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721854800 | 17.1 | 0.01 | 0.06 | 17.12 | 17.12 | 17.1 | 11700 |
| 1721768400 | 17.09 | 0.02 | 0.12 | 17.13 | 17.13 | 17.09 | 2730 |
| 1721682000 | 17.07 | -0.03 | -0.18 | 17.07 | 17.07 | 17.07 | 140 |
| 1721422800 | 17.1 | -0.03 | -0.18 | 16.92 | 17.1 | 16.89 | 58300 |
| 1721336400 | 17.13 | -0.03 | -0.17 | 17.15 | 17.17 | 17.13 | 2280 |
| 1721250000 | 17.16 | 0.02 | 0.12 | 17.19 | 17.19 | 17.16 | 100 |
| 1721163600 | 17.14 | 0.06 | 0.35 | 17.16 | 17.16 | 17.14 | 500 |
| 1721077440 | 17.08 | -0.01 | -0.06 | 17.08 | 17.08 | 17.08 | 92 |
| 1720818000 | 17.09 | 0.03 | 0.18 | 17.08 | 17.11 | 17.06 | 6211 |
| 1720731600 | 17.06 | 0.05 | 0.29 | 17.05 | 17.06 | 17.05 | 600 |
| 1720645200 | 17.01 | 0.04 | 0.24 | 16.99 | 17.03 | 16.99 | 3095 |
| 1720558980 | 16.97 | -0.04 | -0.24 | 16.97 | 16.97 | 16.97 | 1194 |
| 1720472400 | 17.01 | 0.05 | 0.29 | 17.01 | 17.01 | 17.01 | 77 |
| 1720213200 | 16.96 | 0.1 | 0.59 | 16.96 | 16.96 | 16.96 | 5 |
| 1720126800 | 16.86 | -0.03 | -0.18 | 16.86 | 16.86 | 16.86 | 0 |
| 1720040400 | 16.89 | 0.04 | 0.24 | 16.94 | 16.94 | 16.89 | 1605 |
| 1719954000 | 16.85 | -0.1 | -0.59 | 16.85 | 16.85 | 16.85 | 0 |
| 1719608580 | 16.95 | -0.04 | -0.24 | 16.95 | 16.95 | 16.95 | 0 |
| 1719522000 | 16.99 | -0.03 | -0.18 | 17.05 | 17.05 | 16.99 | 10600 |
| 1719435600 | 17.02 | -0.12 | -0.70 | 17.06 | 17.06 | 17.02 | 145 |
| 1719349260 | 17.14 | -0.02 | -0.12 | 17.14 | 17.16 | 17.14 | 2262 |
| 1719262800 | 17.16 | 0.01 | 0.06 | 17.17 | 17.18 | 17.16 | 11948 |
| 1719003600 | 17.15 | -0.01 | -0.06 | 17.15 | 17.15 | 17.15 | 0 |
| 1718917200 | 17.16 | -0.05 | -0.29 | 17.14 | 17.18 | 17.14 | 475 |
| 1718830800 | 17.21 | -0.04 | -0.23 | 17.21 | 17.21 | 17.21 | 0 |
| 1718744400 | 17.25 | 0.07 | 0.41 | 17.17 | 17.25 | 17.17 | 23120 |
| 1718658000 | 17.18 | -0.02 | -0.12 | 17.12 | 17.21 | 17.12 | 3900 |
| 1718398920 | 17.2 | 0.04 | 0.23 | 17.21 | 17.21 | 17.2 | 1289 |
| 1718312400 | 17.16 | 0.09 | 0.53 | 17.18 | 17.18 | 17.16 | 2100 |
| 1718226000 | 17.07 | 0.07 | 0.41 | 17.09 | 17.12 | 17.07 | 9318 |
| 1718139600 | 17 | 0.04 | 0.24 | 16.97 | 17 | 16.97 | 100 |
| 1718053380 | 16.96 | -0.04 | -0.24 | 16.93 | 16.96 | 16.93 | 3200 |
| 1717794000 | 17 | -0.07 | -0.41 | 16.98 | 17 | 16.98 | 915 |
| 1717707660 | 17.07 | 0.01 | 0.06 | 17.03 | 17.09 | 17.03 | 16100 |
| 1717621200 | 17.06 | 0.06 | 0.35 | 16.94 | 17.06 | 16.93 | 58800 |
| 1717534800 | 17 | 0.11 | 0.65 | 17.01 | 17.03 | 17 | 2201 |
| 1717448400 | 16.89 | 0.11 | 0.66 | 16.85 | 16.94 | 16.85 | 35311 |
| 1717189200 | 16.78 | 0.03 | 0.18 | 16.78 | 16.78 | 16.76 | 60859 |
| 1717102800 | 16.75 | 0.06 | 0.36 | 16.75 | 16.75 | 16.75 | 0 |
| 1717016400 | 16.69 | -0.07 | -0.42 | 16.719999 | 16.719999 | 16.69 | 7955 |
| 1716930000 | 16.76 | -0.1 | -0.59 | 16.81 | 16.81 | 16.739999 | 735 |
| 1716843600 | 16.86 | 0.04 | 0.24 | 16.83 | 16.86 | 16.83 | 1811 |
| 1716584400 | 16.82 | -0.02 | -0.12 | 16.82 | 16.82 | 16.82 | 725 |
| 1716498000 | 16.84 | -0.03 | -0.18 | 16.87 | 16.87 | 16.84 | 459 |
| 1716411600 | 16.87 | -0.01 | -0.06 | 16.87 | 16.87 | 16.87 | 0 |
| 1716325200 | 16.88 | 0.02 | 0.12 | 16.86 | 16.91 | 16.86 | 1100 |
| 1715979600 | 16.86 | -0.02 | -0.12 | 16.89 | 16.89 | 16.86 | 10841 |
| 1715893200 | 16.88 | 0.02 | 0.12 | 16.89 | 16.91 | 16.88 | 2539 |
| 1715806800 | 16.86 | 0.1 | 0.60 | 16.85 | 16.86 | 16.85 | 1300 |
| 1715720400 | 16.76 | 0.01 | 0.06 | 16.78 | 16.78 | 16.76 | 200 |
| 1715634000 | 16.75 | 0.01 | 0.06 | 16.78 | 16.78 | 16.75 | 300 |
| 1715374800 | 16.739999 | -0.06 | -0.36 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1715288400 | 16.8 | 0.03 | 0.18 | 16.78 | 16.8 | 16.77 | 2035 |
| 1715202000 | 16.77 | -0.1 | -0.59 | 16.82 | 16.82 | 16.77 | 2544 |
| 1715115600 | 16.87 | 0.07 | 0.42 | 16.87 | 16.87 | 16.87 | 466 |
| 1715029200 | 16.8 | 0.06 | 0.36 | 16.82 | 16.82 | 16.8 | 1305 |
| 1714770000 | 16.739999 | 0.08 | 0.48 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1714683600 | 16.66 | 0.05 | 0.30 | 16.66 | 16.69 | 16.66 | 1328 |
| 1714597200 | 16.61 | 0.05 | 0.30 | 16.59 | 16.61 | 16.59 | 147 |
| 1714510800 | 16.559999 | -0.07 | -0.42 | 16.6 | 16.6 | 16.559999 | 107 |
| 1714424400 | 16.629999 | 0.05 | 0.30 | 16.6 | 16.629999 | 16.6 | 240 |
| 1714165200 | 16.579999 | 0.03 | 0.18 | 16.57 | 16.579999 | 16.57 | 183 |
| 1714078800 | 16.55 | -0.05 | -0.30 | 16.54 | 16.57 | 16.54 | 1147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
