First Trust Limited Duration Investment Grade Corporate ETF (FSIG)
NYSEARCA: FSIG · Real-Time Price · USD
18.93
-0.01 (-0.05%)
At close: Mar 28, 2025, 4:00 PM
18.92
-0.01 (-0.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.96 | 18.97 | 18.91 | 18.93 | 18.93 | -0.05% | 3,532,810 |
| Mar 27, 2025 | 18.94 | 18.95 | 18.93 | 18.94 | 18.94 | -0.32% | 169,559 |
| Mar 26, 2025 | 19.02 | 19.02 | 19.00 | 19.00 | 18.93 | -0.21% | 174,057 |
| Mar 25, 2025 | 19.03 | 19.05 | 19.01 | 19.04 | 18.97 | 0.11% | 193,045 |
| Mar 24, 2025 | 19.04 | 19.04 | 19.00 | 19.02 | 18.95 | -0.11% | 241,283 |
| Mar 21, 2025 | 19.06 | 19.06 | 19.03 | 19.04 | 18.97 | - | 430,721 |
| Mar 20, 2025 | 19.07 | 19.07 | 19.03 | 19.04 | 18.97 | - | 205,663 |
| Mar 19, 2025 | 18.98 | 19.04 | 18.97 | 19.04 | 18.97 | 0.34% | 288,102 |
| Mar 18, 2025 | 18.96 | 19.00 | 18.96 | 18.98 | 18.90 | 0.03% | 222,078 |
| Mar 17, 2025 | 18.97 | 18.98 | 18.96 | 18.97 | 18.90 | 0.05% | 162,976 |
| Mar 14, 2025 | 18.98 | 18.98 | 18.96 | 18.96 | 18.89 | - | 214,473 |
| Mar 13, 2025 | 18.94 | 18.97 | 18.93 | 18.96 | 18.89 | - | 241,890 |
| Mar 12, 2025 | 18.98 | 18.98 | 18.95 | 18.96 | 18.89 | -0.11% | 199,592 |
| Mar 11, 2025 | 19.02 | 19.02 | 18.97 | 18.98 | 18.91 | -0.21% | 283,849 |
| Mar 10, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | 18.95 | 0.16% | 319,159 |
| Mar 7, 2025 | 19.03 | 19.03 | 18.97 | 18.99 | 18.92 | - | 223,970 |
| Mar 6, 2025 | 18.99 | 19.01 | 18.97 | 18.99 | 18.92 | - | 226,595 |
| Mar 5, 2025 | 19.02 | 19.04 | 18.99 | 18.99 | 18.92 | -0.16% | 207,688 |
| Mar 4, 2025 | 19.02 | 19.04 | 19.01 | 19.02 | 18.95 | 0.05% | 536,693 |
| Mar 3, 2025 | 18.99 | 19.01 | 18.98 | 19.01 | 18.94 | - | 180,422 |
| Feb 28, 2025 | 19.00 | 19.01 | 18.97 | 19.01 | 18.94 | 0.26% | 286,773 |
| Feb 27, 2025 | 18.96 | 18.97 | 18.96 | 18.96 | 18.89 | -0.11% | 224,294 |
| Feb 26, 2025 | 18.96 | 18.98 | 18.95 | 18.98 | 18.91 | 0.11% | 245,031 |
| Feb 25, 2025 | 18.95 | 18.96 | 18.94 | 18.96 | 18.89 | 0.37% | 966,238 |
| Feb 24, 2025 | 18.91 | 18.92 | 18.89 | 18.89 | 18.82 | -0.11% | 506,547 |
| Feb 21, 2025 | 18.86 | 18.91 | 18.86 | 18.91 | 18.84 | -0.11% | 286,726 |
| Feb 20, 2025 | 18.92 | 18.93 | 18.92 | 18.93 | 18.79 | 0.16% | 170,359 |
| Feb 19, 2025 | 18.89 | 18.91 | 18.89 | 18.90 | 18.76 | -0.05% | 222,016 |
| Feb 18, 2025 | 18.99 | 18.99 | 18.90 | 18.91 | 18.77 | -0.16% | 282,723 |
| Feb 14, 2025 | 18.94 | 18.95 | 18.93 | 18.94 | 18.80 | 0.21% | 264,140 |
| Feb 13, 2025 | 18.89 | 18.90 | 18.87 | 18.90 | 18.76 | 0.27% | 885,658 |
| Feb 12, 2025 | 18.85 | 18.85 | 18.83 | 18.85 | 18.71 | -0.19% | 160,629 |
| Feb 11, 2025 | 18.89 | 18.90 | 18.88 | 18.89 | 18.74 | -0.03% | 383,550 |
| Feb 10, 2025 | 18.90 | 18.91 | 18.89 | 18.89 | 18.75 | - | 199,070 |
| Feb 7, 2025 | 18.90 | 18.90 | 18.88 | 18.89 | 18.75 | -0.11% | 233,411 |
| Feb 6, 2025 | 18.91 | 18.93 | 18.90 | 18.91 | 18.77 | -0.16% | 236,291 |
| Feb 5, 2025 | 18.88 | 18.95 | 18.88 | 18.94 | 18.80 | 0.21% | 319,064 |
| Feb 4, 2025 | 18.87 | 18.91 | 18.86 | 18.90 | 18.76 | 0.16% | 328,425 |
| Feb 3, 2025 | 18.92 | 18.92 | 18.86 | 18.87 | 18.73 | -0.11% | 406,432 |
| Jan 31, 2025 | 18.93 | 18.93 | 18.86 | 18.89 | 18.75 | - | 309,814 |
| Jan 30, 2025 | 18.90 | 18.90 | 18.87 | 18.89 | 18.75 | 0.05% | 261,697 |
| Jan 29, 2025 | 18.90 | 18.90 | 18.85 | 18.88 | 18.74 | - | 398,445 |
| Jan 28, 2025 | 18.82 | 18.88 | 18.82 | 18.88 | 18.74 | 0.11% | 812,731 |
| Jan 27, 2025 | 18.86 | 18.88 | 18.85 | 18.86 | 18.72 | 0.16% | 513,035 |
| Jan 24, 2025 | 18.82 | 18.84 | 18.80 | 18.83 | 18.69 | 0.11% | 355,595 |
| Jan 23, 2025 | 18.82 | 18.82 | 18.78 | 18.81 | 18.67 | 0.05% | 224,288 |
| Jan 22, 2025 | 18.83 | 18.83 | 18.79 | 18.80 | 18.66 | -0.42% | 311,770 |
| Jan 21, 2025 | 18.88 | 18.90 | 18.87 | 18.88 | 18.66 | 0.05% | 360,554 |
| Jan 17, 2025 | 18.88 | 18.88 | 18.86 | 18.87 | 18.65 | 0.05% | 309,910 |
| Jan 16, 2025 | 18.84 | 18.87 | 18.83 | 18.86 | 18.64 | 0.11% | 221,150 |