First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.59
+0.07 (0.33%)
Feb 21, 2025, 4:00 PM EST - Market closed
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 20.56 | 20.61 | 20.53 | 20.59 | 20.59 | -0.05% | 275,080 |
| Feb 20, 2025 | 20.59 | 20.60 | 20.58 | 20.60 | 20.52 | 0.19% | 106,387 |
| Feb 19, 2025 | 20.56 | 20.58 | 20.53 | 20.56 | 20.48 | -0.10% | 196,242 |
| Feb 18, 2025 | 20.66 | 20.66 | 20.56 | 20.58 | 20.50 | -0.39% | 58,698 |
| Feb 14, 2025 | 20.66 | 20.69 | 20.65 | 20.66 | 20.58 | 0.29% | 54,387 |
| Feb 13, 2025 | 20.57 | 20.60 | 20.54 | 20.60 | 20.52 | 0.68% | 249,548 |
| Feb 12, 2025 | 20.47 | 20.47 | 20.41 | 20.46 | 20.38 | -0.49% | 133,896 |
| Feb 11, 2025 | 20.57 | 20.57 | 20.54 | 20.56 | 20.48 | -0.19% | 102,771 |
| Feb 10, 2025 | 20.62 | 20.63 | 20.59 | 20.60 | 20.52 | - | 108,973 |
| Feb 7, 2025 | 20.71 | 20.71 | 20.57 | 20.60 | 20.52 | -0.29% | 64,450 |
| Feb 6, 2025 | 20.68 | 20.69 | 20.63 | 20.66 | 20.58 | -0.14% | 116,828 |
| Feb 5, 2025 | 20.64 | 20.70 | 20.64 | 20.69 | 20.61 | 0.44% | 235,982 |
| Feb 4, 2025 | 20.53 | 20.60 | 20.50 | 20.60 | 20.52 | 0.34% | 217,467 |
| Feb 3, 2025 | 20.53 | 20.59 | 20.50 | 20.53 | 20.45 | - | 118,166 |
| Jan 31, 2025 | 20.60 | 20.60 | 20.48 | 20.53 | 20.45 | -0.19% | 104,170 |
| Jan 30, 2025 | 20.56 | 20.59 | 20.54 | 20.57 | 20.49 | 0.19% | 120,744 |
| Jan 29, 2025 | 20.55 | 20.57 | 20.46 | 20.53 | 20.45 | -0.10% | 76,747 |
| Jan 28, 2025 | 20.50 | 20.56 | 20.49 | 20.55 | 20.47 | -0.05% | 165,899 |
| Jan 27, 2025 | 20.54 | 20.57 | 20.48 | 20.56 | 20.48 | 0.64% | 118,773 |
| Jan 24, 2025 | 20.44 | 20.45 | 20.35 | 20.43 | 20.35 | 0.20% | 260,263 |
| Jan 23, 2025 | 20.32 | 20.41 | 20.32 | 20.39 | 20.31 | -0.15% | 154,070 |
| Jan 22, 2025 | 20.53 | 20.53 | 20.39 | 20.42 | 20.34 | -0.54% | 331,640 |
| Jan 21, 2025 | 20.49 | 20.53 | 20.49 | 20.53 | 20.38 | 0.44% | 137,055 |
| Jan 17, 2025 | 20.50 | 20.50 | 20.43 | 20.44 | 20.29 | 0.05% | 105,410 |
| Jan 16, 2025 | 20.39 | 20.46 | 20.35 | 20.43 | 20.28 | 0.20% | 146,842 |
| Jan 15, 2025 | 20.40 | 20.40 | 20.35 | 20.39 | 20.24 | 1.04% | 280,403 |
| Jan 14, 2025 | 20.19 | 20.19 | 20.14 | 20.18 | 20.03 | 0.05% | 145,140 |
| Jan 13, 2025 | 20.21 | 20.21 | 20.13 | 20.17 | 20.02 | -0.20% | 846,077 |
| Jan 10, 2025 | 20.23 | 20.28 | 20.19 | 20.21 | 20.06 | -0.64% | 333,875 |
| Jan 8, 2025 | 20.34 | 20.38 | 20.29 | 20.34 | 20.19 | -0.05% | 364,287 |
| Jan 7, 2025 | 20.45 | 20.45 | 20.32 | 20.35 | 20.20 | -0.44% | 196,535 |
| Jan 6, 2025 | 20.48 | 20.48 | 20.41 | 20.44 | 20.29 | -0.10% | 136,386 |
| Jan 3, 2025 | 20.53 | 20.53 | 20.45 | 20.46 | 20.31 | -0.15% | 327,175 |
| Jan 2, 2025 | 20.54 | 20.54 | 20.44 | 20.49 | 20.34 | 0.20% | 93,181 |
| Dec 31, 2024 | 20.56 | 20.56 | 20.44 | 20.45 | 20.30 | -0.29% | 946,134 |
| Dec 30, 2024 | 20.50 | 20.54 | 20.48 | 20.51 | 20.36 | 0.20% | 937,997 |
| Dec 27, 2024 | 20.56 | 20.56 | 20.47 | 20.47 | 20.32 | -0.34% | 126,175 |
| Dec 26, 2024 | 20.51 | 20.56 | 20.47 | 20.54 | 20.39 | 0.15% | 101,282 |
| Dec 24, 2024 | 20.49 | 20.51 | 20.46 | 20.51 | 20.36 | 0.05% | 73,224 |
| Dec 23, 2024 | 20.61 | 20.61 | 20.48 | 20.50 | 20.35 | -0.19% | 123,539 |
| Dec 20, 2024 | 20.57 | 20.57 | 20.48 | 20.54 | 20.39 | 0.54% | 279,790 |
| Dec 19, 2024 | 20.49 | 20.49 | 20.40 | 20.43 | 20.28 | -0.58% | 339,092 |
| Dec 18, 2024 | 20.74 | 20.74 | 20.52 | 20.55 | 20.40 | -0.87% | 91,160 |
| Dec 17, 2024 | 20.73 | 20.75 | 20.70 | 20.73 | 20.57 | - | 98,955 |
| Dec 16, 2024 | 20.76 | 20.76 | 20.71 | 20.73 | 20.57 | 0.05% | 109,874 |
| Dec 13, 2024 | 20.90 | 20.90 | 20.70 | 20.72 | 20.56 | -0.81% | 105,126 |
| Dec 12, 2024 | 20.97 | 20.97 | 20.87 | 20.89 | 20.66 | -0.38% | 145,344 |
| Dec 11, 2024 | 21.03 | 21.04 | 20.95 | 20.97 | 20.74 | -0.14% | 111,353 |
| Dec 10, 2024 | 20.98 | 21.01 | 20.97 | 21.00 | 20.76 | -0.14% | 278,448 |
| Dec 9, 2024 | 21.07 | 21.07 | 21.00 | 21.03 | 20.79 | -0.10% | 94,665 |
| Dec 6, 2024 | 21.11 | 21.11 | 21.01 | 21.05 | 20.81 | 0.19% | 97,824 |
| Dec 5, 2024 | 21.00 | 21.02 | 20.95 | 21.01 | 20.77 | -0.05% | 338,687 |
| Dec 4, 2024 | 20.96 | 21.02 | 20.90 | 21.02 | 20.78 | 0.38% | 846,925 |
| Dec 3, 2024 | 21.01 | 21.01 | 20.93 | 20.94 | 20.71 | -0.19% | 82,586 |
| Dec 2, 2024 | 21.06 | 21.06 | 20.90 | 20.98 | 20.75 | 0.14% | 78,258 |
| Nov 29, 2024 | 20.94 | 20.95 | 20.91 | 20.95 | 20.72 | 0.48% | 44,615 |
| Nov 27, 2024 | 20.86 | 20.88 | 20.80 | 20.85 | 20.62 | 0.34% | 131,450 |
| Nov 26, 2024 | 20.80 | 20.80 | 20.73 | 20.78 | 20.55 | -0.19% | 152,174 |
| Nov 25, 2024 | 20.82 | 20.86 | 20.77 | 20.82 | 20.59 | 0.82% | 168,180 |
| Nov 22, 2024 | 20.66 | 20.67 | 20.62 | 20.65 | 20.42 | 0.10% | 130,711 |
| Nov 21, 2024 | 20.65 | 20.69 | 20.60 | 20.63 | 20.40 | -0.48% | 144,559 |
| Nov 20, 2024 | 20.74 | 20.74 | 20.69 | 20.73 | 20.42 | -0.10% | 225,764 |
| Nov 19, 2024 | 20.77 | 20.78 | 20.75 | 20.75 | 20.44 | 0.10% | 86,311 |
| Nov 18, 2024 | 20.70 | 20.74 | 20.65 | 20.73 | 20.42 | 0.19% | 140,692 |
| Nov 15, 2024 | 20.67 | 20.72 | 20.60 | 20.69 | 20.38 | - | 186,044 |
| Nov 14, 2024 | 20.74 | 20.76 | 20.68 | 20.69 | 20.38 | -0.02% | 315,977 |
| Nov 13, 2024 | 20.79 | 20.79 | 20.69 | 20.70 | 20.39 | -0.17% | 79,140 |
| Nov 12, 2024 | 20.86 | 20.86 | 20.70 | 20.73 | 20.42 | -0.62% | 87,362 |
| Nov 11, 2024 | 20.93 | 20.93 | 20.82 | 20.86 | 20.55 | -0.24% | 115,735 |
| Nov 8, 2024 | 20.91 | 20.95 | 20.86 | 20.91 | 20.60 | 0.19% | 203,114 |
| Nov 7, 2024 | 20.77 | 20.89 | 20.75 | 20.87 | 20.56 | 0.97% | 101,728 |
| Nov 6, 2024 | 20.69 | 20.72 | 20.63 | 20.67 | 20.36 | -0.62% | 186,183 |
| Nov 5, 2024 | 20.79 | 20.82 | 20.70 | 20.80 | 20.49 | 0.05% | 900,415 |
| Nov 4, 2024 | 20.77 | 20.80 | 20.72 | 20.79 | 20.48 | 0.58% | 159,406 |
| Nov 1, 2024 | 20.79 | 20.81 | 20.64 | 20.67 | 20.36 | -0.48% | 129,459 |
| Oct 31, 2024 | 20.75 | 20.79 | 20.71 | 20.77 | 20.46 | -0.12% | 131,825 |
| Oct 30, 2024 | 20.90 | 20.90 | 20.78 | 20.80 | 20.49 | -0.50% | 115,438 |
| Oct 29, 2024 | 20.73 | 20.90 | 20.71 | 20.90 | 20.59 | 0.48% | 92,368 |
| Oct 28, 2024 | 20.89 | 20.89 | 20.76 | 20.80 | 20.49 | -0.09% | 73,312 |
| Oct 25, 2024 | 20.96 | 20.96 | 20.80 | 20.82 | 20.51 | -0.17% | 116,649 |
| Oct 24, 2024 | 20.83 | 20.90 | 20.81 | 20.86 | 20.54 | 0.07% | 53,114 |
| Oct 23, 2024 | 20.85 | 20.85 | 20.78 | 20.84 | 20.53 | -0.57% | 71,754 |
| Oct 22, 2024 | 20.90 | 20.96 | 20.82 | 20.96 | 20.65 | -0.10% | 62,310 |
| Oct 21, 2024 | 21.08 | 21.08 | 20.96 | 20.98 | 20.59 | -0.80% | 137,586 |
| Oct 18, 2024 | 21.24 | 21.24 | 21.13 | 21.15 | 20.76 | -0.42% | 63,726 |
| Oct 17, 2024 | 21.15 | 21.24 | 21.12 | 21.24 | 20.85 | -0.05% | 92,196 |
| Oct 16, 2024 | 21.28 | 21.28 | 21.20 | 21.25 | 20.86 | -0.14% | 165,491 |
| Oct 15, 2024 | 21.16 | 21.28 | 21.13 | 21.28 | 20.89 | 0.76% | 146,567 |
| Oct 14, 2024 | 21.14 | 21.14 | 21.04 | 21.12 | 20.73 | -0.42% | 91,913 |
| Oct 11, 2024 | 21.15 | 21.21 | 21.08 | 21.21 | 20.82 | 0.38% | 83,063 |
| Oct 10, 2024 | 21.08 | 21.13 | 21.03 | 21.13 | 20.74 | - | 188,238 |
| Oct 9, 2024 | 21.16 | 21.16 | 21.02 | 21.13 | 20.74 | -0.14% | 254,875 |
| Oct 8, 2024 | 21.15 | 21.17 | 21.08 | 21.16 | 20.77 | 0.05% | 235,392 |
| Oct 7, 2024 | 21.22 | 21.22 | 21.12 | 21.15 | 20.76 | -0.33% | 700,788 |
| Oct 4, 2024 | 21.31 | 21.31 | 21.18 | 21.22 | 20.83 | -0.61% | 275,838 |
| Oct 3, 2024 | 21.46 | 21.46 | 21.31 | 21.35 | 20.95 | -0.42% | 227,389 |
| Oct 2, 2024 | 21.44 | 21.44 | 21.34 | 21.44 | 21.04 | - | 136,586 |
| Oct 1, 2024 | 21.43 | 21.49 | 21.42 | 21.44 | 21.04 | 0.33% | 336,594 |
| Sep 30, 2024 | 21.43 | 21.43 | 21.35 | 21.37 | 20.97 | -0.37% | 408,861 |
| Sep 27, 2024 | 21.45 | 21.49 | 21.37 | 21.45 | 21.05 | 0.56% | 1,438,552 |