First Trust Limited Duration Investment Grade Corporate ETF (FSIG)
NYSEARCA: FSIG · Real-Time Price · USD
18.91
+0.05 (0.28%)
Feb 21, 2025, 4:00 PM EST - Market closed
FSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.86 | 18.91 | 18.86 | 18.91 | 18.91 | -0.11% | 286,726 |
| Feb 20, 2025 | 18.92 | 18.93 | 18.92 | 18.93 | 18.86 | 0.16% | 170,359 |
| Feb 19, 2025 | 18.89 | 18.91 | 18.89 | 18.90 | 18.83 | -0.05% | 222,016 |
| Feb 18, 2025 | 18.99 | 18.99 | 18.90 | 18.91 | 18.84 | -0.16% | 282,723 |
| Feb 14, 2025 | 18.94 | 18.95 | 18.93 | 18.94 | 18.87 | 0.21% | 264,140 |
| Feb 13, 2025 | 18.89 | 18.90 | 18.87 | 18.90 | 18.83 | 0.27% | 885,658 |
| Feb 12, 2025 | 18.85 | 18.85 | 18.83 | 18.85 | 18.78 | -0.19% | 160,629 |
| Feb 11, 2025 | 18.89 | 18.90 | 18.88 | 18.89 | 18.81 | -0.03% | 383,550 |
| Feb 10, 2025 | 18.90 | 18.91 | 18.89 | 18.89 | 18.82 | - | 199,070 |
| Feb 7, 2025 | 18.90 | 18.90 | 18.88 | 18.89 | 18.82 | -0.11% | 233,411 |
| Feb 6, 2025 | 18.91 | 18.93 | 18.90 | 18.91 | 18.84 | -0.16% | 236,291 |
| Feb 5, 2025 | 18.88 | 18.95 | 18.88 | 18.94 | 18.87 | 0.21% | 319,064 |
| Feb 4, 2025 | 18.87 | 18.91 | 18.86 | 18.90 | 18.83 | 0.16% | 328,425 |
| Feb 3, 2025 | 18.92 | 18.92 | 18.86 | 18.87 | 18.80 | -0.11% | 406,432 |
| Jan 31, 2025 | 18.93 | 18.93 | 18.86 | 18.89 | 18.82 | - | 309,814 |
| Jan 30, 2025 | 18.90 | 18.90 | 18.87 | 18.89 | 18.82 | 0.05% | 261,697 |
| Jan 29, 2025 | 18.90 | 18.90 | 18.85 | 18.88 | 18.81 | - | 398,445 |
| Jan 28, 2025 | 18.82 | 18.88 | 18.82 | 18.88 | 18.81 | 0.11% | 812,731 |
| Jan 27, 2025 | 18.86 | 18.88 | 18.85 | 18.86 | 18.79 | 0.16% | 513,035 |
| Jan 24, 2025 | 18.82 | 18.84 | 18.80 | 18.83 | 18.76 | 0.11% | 355,595 |
| Jan 23, 2025 | 18.82 | 18.82 | 18.78 | 18.81 | 18.74 | 0.05% | 224,288 |
| Jan 22, 2025 | 18.83 | 18.83 | 18.79 | 18.80 | 18.73 | -0.42% | 311,770 |
| Jan 21, 2025 | 18.88 | 18.90 | 18.87 | 18.88 | 18.74 | 0.05% | 360,554 |
| Jan 17, 2025 | 18.88 | 18.88 | 18.86 | 18.87 | 18.73 | 0.05% | 309,910 |
| Jan 16, 2025 | 18.84 | 18.87 | 18.83 | 18.86 | 18.72 | 0.11% | 221,150 |
| Jan 15, 2025 | 18.86 | 18.86 | 18.82 | 18.84 | 18.70 | 0.43% | 498,493 |
| Jan 14, 2025 | 18.78 | 18.78 | 18.74 | 18.76 | 18.62 | 0.11% | 226,111 |
| Jan 13, 2025 | 18.79 | 18.79 | 18.73 | 18.74 | 18.60 | -0.21% | 290,887 |
| Jan 10, 2025 | 18.84 | 18.84 | 18.76 | 18.78 | 18.64 | -0.32% | 746,206 |
| Jan 8, 2025 | 18.81 | 18.84 | 18.79 | 18.84 | 18.70 | 0.27% | 670,915 |
| Jan 7, 2025 | 18.87 | 18.87 | 18.78 | 18.79 | 18.65 | -0.37% | 2,532,518 |
| Jan 6, 2025 | 18.85 | 18.87 | 18.85 | 18.86 | 18.72 | -0.05% | 203,849 |
| Jan 3, 2025 | 18.87 | 18.88 | 18.84 | 18.87 | 18.73 | - | 417,049 |
| Jan 2, 2025 | 18.89 | 18.89 | 18.84 | 18.87 | 18.73 | - | 371,095 |
| Dec 31, 2024 | 18.88 | 18.88 | 18.85 | 18.87 | 18.73 | - | 631,718 |
| Dec 30, 2024 | 18.84 | 18.87 | 18.83 | 18.87 | 18.73 | 0.16% | 929,111 |
| Dec 27, 2024 | 18.84 | 18.85 | 18.82 | 18.84 | 18.70 | -0.05% | 149,716 |
| Dec 26, 2024 | 18.82 | 18.86 | 18.81 | 18.85 | 18.71 | 0.11% | 142,219 |
| Dec 24, 2024 | 18.82 | 18.83 | 18.79 | 18.83 | 18.69 | 0.16% | 119,439 |
| Dec 23, 2024 | 18.84 | 18.84 | 18.80 | 18.80 | 18.66 | -0.11% | 202,573 |
| Dec 20, 2024 | 18.85 | 18.85 | 18.81 | 18.82 | 18.68 | 0.11% | 359,895 |
| Dec 19, 2024 | 18.82 | 18.82 | 18.78 | 18.80 | 18.66 | -0.05% | 339,159 |
| Dec 18, 2024 | 18.91 | 18.91 | 18.81 | 18.81 | 18.67 | -0.42% | 244,812 |
| Dec 17, 2024 | 18.93 | 18.93 | 18.88 | 18.89 | 18.75 | -0.05% | 231,597 |
| Dec 16, 2024 | 18.90 | 18.92 | 18.89 | 18.90 | 18.76 | - | 236,968 |
| Dec 13, 2024 | 18.91 | 18.91 | 18.88 | 18.90 | 18.76 | -0.47% | 181,809 |
| Dec 12, 2024 | 19.01 | 19.02 | 18.98 | 18.99 | 18.77 | -0.21% | 289,285 |
| Dec 11, 2024 | 19.04 | 19.05 | 19.01 | 19.03 | 18.81 | - | 226,851 |
| Dec 10, 2024 | 19.03 | 19.03 | 19.01 | 19.03 | 18.81 | -0.05% | 239,144 |
| Dec 9, 2024 | 19.05 | 19.05 | 19.03 | 19.04 | 18.82 | - | 246,373 |
| Dec 6, 2024 | 19.06 | 19.07 | 19.03 | 19.04 | 18.82 | 0.11% | 216,675 |
| Dec 5, 2024 | 19.01 | 19.02 | 19.00 | 19.02 | 18.80 | - | 344,383 |
| Dec 4, 2024 | 18.99 | 19.03 | 18.97 | 19.02 | 18.80 | 0.11% | 559,145 |
| Dec 3, 2024 | 19.02 | 19.02 | 18.99 | 19.00 | 18.78 | - | 296,175 |
| Dec 2, 2024 | 19.09 | 19.09 | 18.98 | 19.00 | 18.78 | 0.05% | 162,901 |
| Nov 29, 2024 | 19.00 | 19.00 | 18.99 | 18.99 | 18.77 | 0.21% | 146,608 |
| Nov 27, 2024 | 18.95 | 18.97 | 18.94 | 18.95 | 18.73 | 0.21% | 291,581 |
| Nov 26, 2024 | 18.94 | 18.94 | 18.91 | 18.91 | 18.69 | -0.16% | 262,752 |
| Nov 25, 2024 | 18.97 | 18.97 | 18.92 | 18.94 | 18.72 | 0.32% | 259,734 |
| Nov 22, 2024 | 18.88 | 18.89 | 18.87 | 18.88 | 18.66 | 0.05% | 220,771 |
| Nov 21, 2024 | 18.89 | 18.90 | 18.87 | 18.87 | 18.65 | -0.37% | 369,589 |
| Nov 20, 2024 | 18.96 | 18.97 | 18.94 | 18.94 | 18.65 | -0.16% | 310,038 |
| Nov 19, 2024 | 18.97 | 18.98 | 18.96 | 18.97 | 18.68 | 0.11% | 222,026 |
| Nov 18, 2024 | 18.94 | 18.95 | 18.92 | 18.95 | 18.66 | 0.05% | 317,285 |
| Nov 15, 2024 | 18.91 | 18.95 | 18.89 | 18.94 | 18.65 | 0.11% | 306,564 |
| Nov 14, 2024 | 18.96 | 18.96 | 18.91 | 18.92 | 18.63 | -0.16% | 308,314 |
| Nov 13, 2024 | 18.96 | 18.97 | 18.94 | 18.95 | 18.66 | 0.05% | 177,928 |
| Nov 12, 2024 | 18.95 | 18.96 | 18.92 | 18.94 | 18.65 | -0.21% | 211,632 |
| Nov 11, 2024 | 18.97 | 18.99 | 18.97 | 18.98 | 18.69 | -0.16% | 243,452 |
| Nov 8, 2024 | 19.00 | 19.02 | 18.99 | 19.01 | 18.72 | 0.05% | 267,203 |
| Nov 7, 2024 | 18.96 | 19.01 | 18.95 | 19.00 | 18.71 | 0.37% | 272,585 |
| Nov 6, 2024 | 18.92 | 18.97 | 18.90 | 18.93 | 18.64 | -0.16% | 1,487,533 |
| Nov 5, 2024 | 18.95 | 18.97 | 18.91 | 18.96 | 18.67 | 0.05% | 605,381 |
| Nov 4, 2024 | 18.97 | 18.97 | 18.93 | 18.95 | 18.66 | 0.26% | 406,775 |
| Nov 1, 2024 | 18.96 | 18.97 | 18.90 | 18.90 | 18.61 | -0.16% | 514,203 |
| Oct 31, 2024 | 18.96 | 18.96 | 18.91 | 18.93 | 18.64 | -0.16% | 301,175 |
| Oct 30, 2024 | 18.99 | 19.00 | 18.95 | 18.96 | 18.67 | - | 265,083 |
| Oct 29, 2024 | 18.96 | 18.97 | 18.94 | 18.96 | 18.67 | -0.05% | 520,559 |
| Oct 28, 2024 | 18.99 | 18.99 | 18.95 | 18.97 | 18.68 | -0.03% | 240,473 |
| Oct 25, 2024 | 19.00 | 19.01 | 18.97 | 18.98 | 18.69 | -0.08% | 164,898 |
| Oct 24, 2024 | 18.98 | 19.00 | 18.97 | 18.99 | 18.70 | 0.11% | 160,292 |
| Oct 23, 2024 | 18.97 | 18.99 | 18.95 | 18.97 | 18.68 | -0.16% | 385,414 |
| Oct 22, 2024 | 19.02 | 19.02 | 18.97 | 19.00 | 18.71 | -0.42% | 162,304 |
| Oct 21, 2024 | 19.12 | 19.12 | 19.07 | 19.08 | 18.72 | -0.26% | 300,426 |
| Oct 18, 2024 | 19.14 | 19.14 | 19.12 | 19.13 | 18.77 | 0.10% | 649,966 |
| Oct 17, 2024 | 19.12 | 19.13 | 19.10 | 19.11 | 18.75 | -0.10% | 307,240 |
| Oct 16, 2024 | 19.13 | 19.14 | 19.12 | 19.13 | 18.77 | 0.10% | 277,969 |
| Oct 15, 2024 | 19.11 | 19.12 | 19.10 | 19.11 | 18.75 | 0.05% | 365,387 |
| Oct 14, 2024 | 19.11 | 19.11 | 19.07 | 19.10 | 18.74 | -0.05% | 213,918 |
| Oct 11, 2024 | 19.09 | 19.11 | 19.09 | 19.11 | 18.75 | 0.16% | 231,448 |
| Oct 10, 2024 | 19.08 | 19.10 | 19.06 | 19.08 | 18.72 | 0.05% | 260,988 |
| Oct 9, 2024 | 19.09 | 19.09 | 19.07 | 19.07 | 18.71 | -0.05% | 904,548 |
| Oct 8, 2024 | 19.06 | 19.08 | 19.05 | 19.08 | 18.72 | 0.21% | 657,896 |
| Oct 7, 2024 | 19.10 | 19.11 | 19.04 | 19.04 | 18.68 | -0.42% | 1,812,164 |
| Oct 4, 2024 | 19.14 | 19.15 | 19.12 | 19.12 | 18.76 | -0.47% | 302,588 |
| Oct 3, 2024 | 19.23 | 19.23 | 19.19 | 19.21 | 18.85 | -0.10% | 1,627,801 |
| Oct 2, 2024 | 19.22 | 19.24 | 19.21 | 19.23 | 18.87 | - | 410,158 |
| Oct 1, 2024 | 19.22 | 19.25 | 19.22 | 19.23 | 18.87 | 0.16% | 258,915 |
| Sep 30, 2024 | 19.23 | 19.24 | 19.20 | 19.20 | 18.84 | -0.21% | 494,165 |
| Sep 27, 2024 | 19.22 | 19.25 | 19.22 | 19.24 | 18.88 | 0.21% | 459,666 |