First Trust Limited Duration Investment Grade Corporate ETF (FSIG)
NYSEARCA: FSIG · Real-Time Price · USD
19.10
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
FSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.09 | 19.11 | 19.08 | 19.10 | 19.10 | - | 366,514 |
| Jun 26, 2025 | 19.09 | 19.10 | 19.07 | 19.10 | 19.10 | -0.16% | 216,329 |
| Jun 25, 2025 | 19.14 | 19.14 | 19.12 | 19.13 | 19.06 | -0.05% | 286,327 |
| Jun 24, 2025 | 19.11 | 19.15 | 19.11 | 19.14 | 19.07 | 0.16% | 204,021 |
| Jun 23, 2025 | 19.09 | 19.12 | 19.09 | 19.11 | 19.04 | 0.05% | 152,390 |
| Jun 20, 2025 | 19.10 | 19.11 | 19.08 | 19.10 | 19.03 | 0.21% | 472,713 |
| Jun 18, 2025 | 19.07 | 19.08 | 19.05 | 19.06 | 18.99 | 0.05% | 437,666 |
| Jun 17, 2025 | 19.05 | 19.05 | 19.03 | 19.05 | 18.98 | 0.05% | 226,419 |
| Jun 16, 2025 | 19.04 | 19.06 | 19.04 | 19.04 | 18.97 | - | 157,187 |
| Jun 13, 2025 | 19.05 | 19.06 | 19.02 | 19.04 | 18.97 | -0.16% | 255,510 |
| Jun 12, 2025 | 19.05 | 19.09 | 19.05 | 19.07 | 19.00 | 0.10% | 220,680 |
| Jun 11, 2025 | 19.04 | 19.05 | 19.02 | 19.05 | 18.98 | 0.21% | 139,377 |
| Jun 10, 2025 | 19.02 | 19.02 | 19.00 | 19.01 | 18.94 | -0.16% | 165,422 |
| Jun 9, 2025 | 18.99 | 19.04 | 18.99 | 19.04 | 18.97 | 0.32% | 305,268 |
| Jun 6, 2025 | 18.99 | 19.00 | 18.97 | 18.98 | 18.91 | -0.16% | 145,575 |
| Jun 5, 2025 | 19.05 | 19.05 | 19.01 | 19.01 | 18.94 | -0.21% | 283,162 |
| Jun 4, 2025 | 19.03 | 19.05 | 19.02 | 19.05 | 18.98 | 0.21% | 187,987 |
| Jun 3, 2025 | 19.01 | 19.02 | 18.99 | 19.01 | 18.94 | 0.11% | 158,814 |
| Jun 2, 2025 | 19.00 | 19.00 | 18.98 | 18.99 | 18.92 | - | 185,093 |
| May 30, 2025 | 18.99 | 19.00 | 18.94 | 18.99 | 18.92 | -0.05% | 466,341 |
| May 29, 2025 | 18.98 | 19.00 | 18.97 | 19.00 | 18.93 | 0.26% | 131,109 |
| May 28, 2025 | 18.96 | 18.97 | 18.94 | 18.95 | 18.88 | -0.16% | 199,887 |
| May 27, 2025 | 18.96 | 18.98 | 18.95 | 18.98 | 18.91 | 0.26% | 235,377 |
| May 23, 2025 | 18.94 | 18.94 | 18.91 | 18.93 | 18.86 | 0.11% | 177,341 |
| May 22, 2025 | 18.90 | 18.92 | 18.89 | 18.91 | 18.84 | 0.05% | 206,693 |
| May 21, 2025 | 18.92 | 18.97 | 18.89 | 18.90 | 18.83 | -0.63% | 526,993 |
| May 20, 2025 | 19.01 | 19.03 | 19.00 | 19.02 | 18.88 | 0.05% | 154,952 |
| May 19, 2025 | 18.96 | 19.02 | 18.96 | 19.01 | 18.87 | 0.05% | 238,083 |
| May 16, 2025 | 19.03 | 19.03 | 19.00 | 19.00 | 18.86 | 0.05% | 211,915 |
| May 15, 2025 | 18.96 | 19.00 | 18.95 | 18.99 | 18.85 | 0.26% | 178,943 |
| May 14, 2025 | 18.98 | 18.98 | 18.94 | 18.94 | 18.80 | -0.21% | 167,269 |
| May 13, 2025 | 18.98 | 18.99 | 18.96 | 18.98 | 18.84 | 0.05% | 168,879 |
| May 12, 2025 | 18.96 | 18.98 | 18.96 | 18.97 | 18.83 | -0.05% | 254,676 |
| May 9, 2025 | 19.00 | 19.01 | 18.98 | 18.98 | 18.84 | 0.05% | 213,987 |
| May 8, 2025 | 19.02 | 19.02 | 18.97 | 18.97 | 18.83 | -0.21% | 166,011 |
| May 7, 2025 | 19.01 | 19.03 | 19.00 | 19.01 | 18.87 | - | 231,589 |
| May 6, 2025 | 18.98 | 19.01 | 18.97 | 19.01 | 18.87 | 0.16% | 268,295 |
| May 5, 2025 | 18.98 | 19.01 | 18.97 | 18.98 | 18.84 | - | 292,217 |
| May 2, 2025 | 18.99 | 19.00 | 18.98 | 18.98 | 18.84 | -0.16% | 374,907 |
| May 1, 2025 | 19.05 | 19.06 | 19.00 | 19.01 | 18.87 | -0.13% | 464,596 |
| Apr 30, 2025 | 19.02 | 19.04 | 19.01 | 19.04 | 18.89 | 0.13% | 257,333 |
| Apr 29, 2025 | 19.00 | 19.03 | 18.99 | 19.01 | 18.87 | 0.05% | 246,884 |
| Apr 28, 2025 | 18.98 | 19.02 | 18.98 | 19.00 | 18.86 | 0.08% | 297,498 |
| Apr 25, 2025 | 18.96 | 18.99 | 18.95 | 18.99 | 18.84 | 0.18% | 185,350 |
| Apr 24, 2025 | 18.92 | 18.95 | 18.91 | 18.95 | 18.81 | 0.42% | 183,350 |
| Apr 23, 2025 | 18.94 | 18.95 | 18.87 | 18.87 | 18.73 | -0.05% | 660,411 |
| Apr 22, 2025 | 18.86 | 18.89 | 18.86 | 18.88 | 18.74 | -0.16% | 228,023 |
| Apr 21, 2025 | 18.94 | 18.95 | 18.91 | 18.91 | 18.70 | -0.16% | 491,889 |
| Apr 17, 2025 | 18.93 | 18.95 | 18.91 | 18.94 | 18.72 | 0.16% | 430,816 |
| Apr 16, 2025 | 18.88 | 18.93 | 18.88 | 18.91 | 18.70 | 0.21% | 505,500 |