Skip to main content
First Trust Limited Duration Investment Grade Corporate ETF (FSIG)
NYSEARCA: FSIG · Real-Time Price · USD
18.88
+0.01 (0.07%)
Nov 21, 2024, 12:23 PM EST - Market open

FSIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.9618.9718.9418.9418.94-0.16%310,038
Nov 19, 202418.9718.9818.9618.9718.970.11%222,026
Nov 18, 202418.9418.9518.9218.9518.950.05%317,285
Nov 15, 202418.9118.9518.8918.9418.940.11%306,564
Nov 14, 202418.9618.9618.9118.9218.92-0.16%308,314
Nov 13, 202418.9618.9718.9418.9518.950.05%177,928
Nov 12, 202418.9518.9618.9218.9418.94-0.21%211,632
Nov 11, 202418.9718.9918.9718.9818.98-0.16%243,452
Nov 8, 202419.0019.0218.9919.0119.010.05%267,203
Nov 7, 202418.9619.0118.9519.0019.000.37%272,585
Nov 6, 202418.9218.9718.9018.9318.93-0.16%1,487,533
Nov 5, 202418.9518.9718.9118.9618.960.05%605,381
Nov 4, 202418.9718.9718.9318.9518.950.26%406,775
Nov 1, 202418.9618.9718.9018.9018.90-0.16%514,203
Oct 31, 202418.9618.9618.9118.9318.93-0.16%301,175
Oct 30, 202418.9919.0018.9518.9618.96-265,083
Oct 29, 202418.9618.9718.9418.9618.96-0.05%520,559
Oct 28, 202418.9918.9918.9518.9718.97-0.03%240,473
Oct 25, 202419.0019.0118.9718.9818.98-0.08%164,898
Oct 24, 202418.9819.0018.9718.9918.990.11%160,292
Oct 23, 202418.9718.9918.9518.9718.97-0.16%385,414
Oct 22, 202419.0219.0218.9719.0019.00-0.42%162,304
Oct 21, 202419.1219.1219.0719.0819.01-0.26%300,426
Oct 18, 202419.1419.1419.1219.1319.060.10%649,966
Oct 17, 202419.1219.1319.1019.1119.04-0.10%307,240
Oct 16, 202419.1319.1419.1219.1319.060.10%277,969
Oct 15, 202419.1119.1219.1019.1119.040.05%365,387
Oct 14, 202419.1119.1119.0719.1019.03-0.05%213,918
Oct 11, 202419.0919.1119.0919.1119.040.16%231,448
Oct 10, 202419.0819.1019.0619.0819.010.05%260,988
Oct 9, 202419.0919.0919.0719.0719.00-0.05%904,548
Oct 8, 202419.0619.0819.0519.0819.010.21%657,896
Oct 7, 202419.1019.1119.0419.0418.97-0.42%1,812,164
Oct 4, 202419.1419.1519.1219.1219.05-0.47%302,588
Oct 3, 202419.2319.2319.1919.2119.14-0.10%1,627,801
Oct 2, 202419.2219.2419.2119.2319.16-410,158
Oct 1, 202419.2219.2519.2219.2319.160.16%258,915
Sep 30, 202419.2319.2419.2019.2019.13-0.21%494,165
Sep 27, 202419.2219.2519.2219.2419.170.21%459,666
Sep 26, 202419.2219.2219.1919.2019.13-0.41%232,541
Sep 25, 202419.3119.3119.2819.2819.13-0.21%331,457
Sep 24, 202419.2919.3219.2819.3219.170.16%281,349
Sep 23, 202419.2919.3019.2719.2919.14-0.05%244,644
Sep 20, 202419.2919.3019.2819.3019.15-327,715
Sep 19, 202419.2819.3019.2719.3019.150.10%379,592
Sep 18, 202419.2719.3319.2619.2819.13-0.05%360,562
Sep 17, 202419.2919.3019.2719.2919.140.05%365,287
Sep 16, 202419.2819.2919.2719.2819.130.05%185,564
Sep 13, 202419.2819.2819.2619.2719.130.16%176,889
Sep 12, 202419.2419.2519.2219.2419.10-237,741
Sep 11, 202419.2319.2619.2219.2419.10-0.05%292,575
Sep 10, 202419.2519.2519.2319.2519.110.10%384,489
Sep 9, 202419.2119.2319.2119.2319.090.10%170,396
Sep 6, 202419.2019.2519.1819.2119.070.05%290,550
Sep 5, 202419.1919.2019.1619.2019.060.16%247,601
Sep 4, 202419.1319.1819.1319.1719.030.21%308,268
Sep 3, 202419.1319.1419.1119.1318.990.16%209,264
Aug 30, 202419.1319.1319.0919.1018.96-0.05%185,141
Aug 29, 202419.1019.1219.0919.1118.970.05%453,164
Aug 28, 202419.1219.1219.1019.1018.96-0.10%228,710
Aug 27, 202419.0919.1219.0819.1218.980.05%337,292
Aug 26, 202419.1119.1319.1019.1118.970.05%206,363
Aug 23, 202419.0819.1219.0619.1018.960.21%286,800
Aug 22, 202419.0719.0819.0319.0618.92-0.16%252,287
Aug 21, 202419.0719.1019.0619.0918.95-0.16%231,109
Aug 20, 202419.1319.1319.1119.1218.900.10%252,046
Aug 19, 202419.1019.1219.0919.1018.88-131,807
Aug 16, 202419.0919.1019.0719.1018.880.10%172,491
Aug 15, 202419.0719.0819.0519.0818.86-0.16%171,472
Aug 14, 202419.0919.1219.0919.1118.890.16%189,898
Aug 13, 202419.0919.1019.0719.0818.860.16%181,186
Aug 12, 202419.0319.0619.0219.0518.840.16%207,171
Aug 9, 202419.0419.0419.0119.0218.810.11%211,570
Aug 8, 202419.0119.0118.9919.0018.79-0.05%263,013
Aug 7, 202419.0419.0418.9919.0118.80-0.11%387,812
Aug 6, 202419.0419.0619.0119.0318.82-0.10%465,782
Aug 5, 202419.1219.1319.0319.0518.84-0.16%642,408
Aug 2, 202419.0519.0819.0519.0818.860.50%191,597
Aug 1, 202418.9819.0018.9818.9918.770.08%244,215
Jul 31, 202418.9418.9718.9018.9718.760.32%213,204
Jul 30, 202418.9118.9218.8718.9118.700.05%988,669
Jul 29, 202418.8918.9018.8718.9018.690.11%276,443
Jul 26, 202418.8818.8918.8718.8818.670.19%358,325
Jul 25, 202418.8718.8718.8418.8518.630.03%342,960
Jul 24, 202418.8618.8718.8318.8418.63-0.05%472,099
Jul 23, 202418.8518.8618.8418.8518.64-0.37%235,905
Jul 22, 202418.9218.9218.9018.9218.630.05%319,466
Jul 19, 202418.8418.9218.8418.9118.63-0.11%167,092
Jul 18, 202418.9418.9618.9318.9318.64-214,347
Jul 17, 202418.9318.9518.9218.9318.64-0.08%304,719
Jul 16, 202418.9318.9518.9218.9518.660.11%171,450
Jul 15, 202418.9418.9518.9218.9318.64-0.08%478,332
Jul 12, 202418.9218.9418.9118.9418.650.24%298,641
Jul 11, 202418.9018.9218.8918.9018.610.24%396,778
Jul 10, 202418.8318.8618.8118.8518.570.21%752,302
Jul 9, 202418.8018.8318.7818.8118.530.11%749,199
Jul 8, 202418.8518.8618.7918.7918.51-0.37%1,841,577
Jul 5, 202418.8418.8618.8218.8618.580.37%365,931
Jul 3, 202418.7618.8018.7618.7918.510.21%246,861
Jul 2, 202418.7418.7618.7418.7518.470.16%174,267