Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Limited Duration Investment Grade Corporate ETF (FSIG)
First Trust Limited Duration Investment Grade Corporate ETF (FSIG) Historical

FSIG First Trust Limited Duration Investment Grade Corporate ETF

18.71

0.05 (0.27%)

May 31 2024 - Closed

Delayed by 15 minutes

FSIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.71	0.05	0.27%	18.68	18.71	18.6773	195,800
May 30 2024	18.66	0.03	0.16%	18.65	18.67	18.64	374,355
May 29 2024	18.63	-0.02	-0.11%	18.63	18.63	18.61	186,195
May 28 2024	18.65	-0.02	-0.11%	18.6701	18.69	18.64	143,135
May 24 2024	18.67	0.01	0.05%	18.66	18.68	18.65	209,861
May 23 2024	18.66	-0.01	-0.05%	18.69	18.69	18.64	213,723
May 22 2024	18.67	-0.03	-0.16%	18.68	18.69	18.67	147,815
May 21 2024	18.70	-0.05	-0.27%	18.70	18.71	18.69	177,670
May 20 2024	18.75	-0.02	-0.08%	18.76	18.77	18.74	313,762
May 17 2024	18.765	0.00	0.00%	18.77	18.7799	18.75	277,519
May 16 2024	18.765	0.00	0.03%	18.77	18.78	18.75	679,558
May 15 2024	18.76	0.06	0.32%	18.76	18.78	18.75	430,890
May 14 2024	18.70	0.01	0.05%	18.72	18.72	18.70	275,678
May 13 2024	18.69	0.01	0.05%	18.70	18.7091	18.69	176,991
May 10 2024	18.68	-0.02	-0.11%	18.71	18.71	18.67	182,026
May 09 2024	18.70	-0.01	-0.03%	18.72	18.72	18.69	320,008
May 08 2024	18.705	-0.03	-0.13%	18.71	18.72	18.69	404,169
May 07 2024	18.73	0.02	0.11%	18.74	18.74	18.70	729,723
May 06 2024	18.71	-0.01	-0.05%	18.72	18.73	18.69	1,550,141
May 03 2024	18.72	0.05	0.27%	18.73	18.73	18.70	185,320
May 02 2024	18.67	0.06	0.32%	18.60	18.67	18.60	299,119
May 01 2024	18.61	0.06	0.32%	18.57	18.63	18.57	265,538
Apr 30 2024	18.55	-0.05	-0.27%	18.59	18.59	18.55	268,333
Apr 29 2024	18.60	0.02	0.11%	18.59	18.61	18.59	168,981
Apr 26 2024	18.58	0.02	0.11%	18.59	18.5976	18.57	215,329
Apr 25 2024	18.56	-0.03	-0.16%	18.53	18.57	18.53	463,487
Apr 24 2024	18.59	0.00	0.00%	18.59	18.5999	18.57	154,491
Apr 23 2024	18.59	-0.04	-0.21%	18.57	18.60	18.57	474,479
Apr 22 2024	18.63	0.01	0.05%	18.63	18.64	18.62	199,964
Apr 19 2024	18.62	0.02	0.11%	18.63	18.63	18.61	209,679
Apr 18 2024	18.60	-0.02	-0.11%	18.63	18.64	18.60	393,172
Apr 17 2024	18.62	0.04	0.19%	18.63	18.63	18.61	323,743
Apr 16 2024	18.585	-0.03	-0.16%	18.61	18.61	18.58	434,598
Apr 15 2024	18.615	-0.06	-0.29%	18.63	18.63	18.59	465,859
Apr 12 2024	18.67	0.01	0.05%	18.68	18.69	18.66	220,182
Apr 11 2024	18.66	0.00	0.00%	18.66	18.6697	18.625	579,527
Apr 10 2024	18.66	-0.10	-0.53%	18.67	18.69	18.64	476,150
Apr 09 2024	18.76	0.07	0.37%	18.75	18.76	18.71	586,452
Apr 08 2024	18.69	-0.06	-0.32%	18.75	18.75	18.675	1,152,098
Apr 05 2024	18.75	-0.01	-0.05%	18.73	18.76	18.729	351,825
Apr 04 2024	18.76	0.01	0.05%	18.75	18.76	18.73	295,249
Apr 03 2024	18.75	0.03	0.16%	18.71	18.75	18.70	236,009
Apr 02 2024	18.72	-0.01	-0.05%	18.71	18.73	18.7001	631,049
Apr 01 2024	18.73	-0.04	-0.21%	18.77	18.77	18.72	510,786
Mar 28 2024	18.77	-0.03	-0.16%	18.78	18.79	18.76	508,396
Mar 27 2024	18.80	0.02	0.08%	18.80	18.80	18.76	3,087,589
Mar 26 2024	18.785	-0.01	-0.03%	18.79	18.79	18.78	266,737
Mar 25 2024	18.79	-0.02	-0.11%	18.81	18.81	18.78	159,087
Mar 22 2024	18.81	0.01	0.05%	18.82	18.82	18.80	289,534
Mar 21 2024	18.80	-0.06	-0.32%	18.79	18.80	18.77	244,048
Mar 20 2024	18.86	0.04	0.21%	18.82	18.86	18.81	390,510
Mar 19 2024	18.82	0.03	0.16%	18.81	18.825	18.80	840,821
Mar 18 2024	18.79	0.01	0.05%	18.79	18.80	18.78	193,922
Mar 15 2024	18.78	-0.01	-0.05%	18.79	18.79	18.77	222,872
Mar 14 2024	18.79	-0.04	-0.21%	18.83	18.83	18.79	177,386
Mar 13 2024	18.83	0.01	0.05%	18.84	18.86	18.82	251,144
Mar 12 2024	18.82	-0.05	-0.26%	18.87	18.87	18.82	326,385
Mar 11 2024	18.87	-0.02	-0.11%	18.87	18.89	18.86	242,361
Mar 08 2024	18.89	0.02	0.11%	18.89	18.90	18.87	303,094
Mar 07 2024	18.87	0.07	0.37%	18.83	18.87	18.83	242,148
Mar 06 2024	18.80	-0.03	-0.16%	18.83	18.85	18.80	266,663
Mar 05 2024	18.83	0.04	0.24%	18.82	18.84	18.81	236,768
Mar 04 2024	18.785	-0.02	-0.08%	18.80	18.80	18.78	170,718

First Trust Limited Dura...

Ginkgo Auto Loans 22frnj...

BLACK KNIGHT FINANCIAL SERVICES,

unification.com/xfund

Delayed Upgrade Clock