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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	0.158227848101	18.96	19.0389	18.9501	294434	19.00106998	SP
4	0.11	0.582627118644	18.88	19.0389	18.8301	346531	18.93373041	SP
12	-0.05	-0.262605042017	19.04	19.05	18.73	393223	18.87179287	SP
26	-0.2	-1.04220948411	19.19	19.325	18.73	379968	18.98229356	SP
52	0.17	0.903294367694	18.82	19.325	18.53	365128	18.89794212	SP
156	-0.5446	-2.78787382388	19.5346	20.28	18.21	286736	18.79263571	SP
260	-1.06	-5.28678304239	20.05	20.28	18.21	261550	18.79373508	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741217400	18.99	-0.03	-0.16	19.02	19.0352	18.99	207688
1741131000	19.02	0.01	0.05	19.02	19.0389	19.01	536693
1741044600	19.01	0	0.00	18.99	19.01	18.9814	180422
1740785400	19.01	0.05	0.26	19	19.01	18.97	286773
1740699000	18.96	-0.02	-0.11	18.96	18.97	18.9599	223250
1740612600	18.98	0.02	0.11	18.96	18.98	18.9501	245031
1740526200	18.96	0.07	0.37	18.95	18.96	18.94	966238
1740439800	18.89	-0.02	-0.11	18.91	18.92	18.89	503978
1740180600	18.91	-0.02	-0.11	18.86	18.91	18.8596	286726
1740094200	18.93	0.03	0.16	18.92	18.93	18.9194	170359
1740007800	18.9	-0.01	-0.05	18.89	18.91	18.89	221468
1739921400	18.91	-0.03	-0.16	18.99	18.99	18.8958	282723
1739575800	18.94	0.04	0.21	18.94	18.9499	18.93	263817
1739489400	18.9	0.05	0.27	18.89	18.9	18.8714	885658
1739403000	18.85	-0.04	-0.19	18.85	18.85	18.8301	160344
1739316600	18.885	-0.02	-0.08	18.89	18.9	18.88	383550
1739230200	18.9	0.01	0.05	18.9	18.91	18.89	198507
1738971000	18.89	-0.02	-0.11	18.9	18.9	18.875	233411
1738884600	18.91	-0.03	-0.16	18.91	18.93	18.9001	236291
1738798200	18.94	0.04	0.21	18.88	18.95	18.88	318711
1738711800	18.9	0.03	0.16	18.87	18.91	18.86	327312
1738625400	18.87	-0.02	-0.11	18.92	18.92	18.8637	405694
1738366200	18.89	0	0.00	18.93	18.93	18.86	308799
1738279800	18.89	0.02	0.08	18.9	18.9	18.87	257970
1738193400	18.875	-0.01	-0.03	18.9	18.9	18.8512	398445
1738107000	18.88	0.02	0.11	18.82	18.88	18.82	811816
1738020600	18.86	0.03	0.16	18.86	18.88	18.85	510637
1737761400	18.83	0.03	0.16	18.82	18.84	18.8	355461
1737675000	18.8	0	0.00	18.8	18.8	18.8	0
1737588600	18.8	-0.08	-0.42	18.83	18.83	18.79	307653
1737502200	18.88	0.01	0.05	18.88	18.9	18.8735	358429
1737156600	18.87	0.01	0.05	18.88	18.88	18.86	309910
1737070200	18.86	0.02	0.11	18.84	18.87	18.83	220838
1736983800	18.84	0.08	0.43	18.86	18.86	18.82	498228
1736897400	18.76	0.02	0.11	18.78	18.78	18.7419	225746
1736811000	18.74	-0.04	-0.21	18.79	18.79	18.73	290887
1736551800	18.78	-0.06	-0.32	18.84	18.84	18.76	745547
1736379000	18.84	0.05	0.27	18.81	18.84	18.79	670915
1736292600	18.79	-0.07	-0.37	18.87	18.87	18.78	2530424
1736206200	18.86	0	0.00	18.85	18.87	18.85	203568
1735947000	18.86	0	0.00	18.87	18.88	18.84	416756
1735860600	18.86	-0.01	-0.05	18.89	18.89	18.84	370402
1735687800	18.87	0	0.00	18.88	18.88	18.85	631718
1735601400	18.87	0.03	0.16	18.84	18.87	18.83	928755
1735342200	18.84	-0.01	-0.05	18.84	18.8495	18.82	149550
1735255800	18.85	0.02	0.11	18.82	18.855	18.81	142219
1735077840	18.83	0.03	0.16	18.82	18.83	18.79	119439
1734996600	18.8	-0.02	-0.11	18.84	18.84	18.8	202573
1734737400	18.82	0.02	0.11	18.85	18.85	18.81	359895
1734651000	18.8	-0.01	-0.05	18.82	18.82	18.78	339159
1734564600	18.81	-0.08	-0.42	18.91	18.91	18.805	244643
1734478200	18.89	-0.01	-0.05	18.93	18.93	18.8801	231407
1734391800	18.9	0	0.00	18.9	18.915	18.89	236818
1734132600	18.9	-0.09	-0.47	18.91	18.91	18.8801	181545
1734046200	18.99	-0.02	-0.11	19.01	19.0178	18.98	288542
1733959800	19.01	-0.02	-0.11	19.04	19.05	19.01	226560
1733873400	19.03	0	0.00	19.03	19.03	19.0101	238765
1733787000	19.03	-0.01	-0.05	19.05	19.05	19.03	246084
1733527800	19.04	0.02	0.11	19.06	19.07	19.03	216165

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Limited Duration Investment Grade Corporate ETF (FSIG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

First Trust Limited Duration Investment Grade Corporate ETF (FSIG)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free