First Trust Limited Duration Investment Grade Corporate ETF (FSIG)
NYSEARCA: FSIG · Real-Time Price · USD
18.97
-0.04 (-0.21%)
May 8, 2025, 4:00 PM - Market closed
FSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 19.02 | 19.02 | 18.97 | 18.97 | 18.97 | -0.21% | 166,011 |
| May 7, 2025 | 19.01 | 19.03 | 19.00 | 19.01 | 19.01 | - | 231,589 |
| May 6, 2025 | 18.98 | 19.01 | 18.97 | 19.01 | 19.01 | 0.16% | 268,295 |
| May 5, 2025 | 18.98 | 19.01 | 18.97 | 18.98 | 18.98 | - | 292,217 |
| May 2, 2025 | 18.99 | 19.00 | 18.98 | 18.98 | 18.98 | -0.16% | 374,907 |
| May 1, 2025 | 19.05 | 19.06 | 19.00 | 19.01 | 19.01 | -0.13% | 464,596 |
| Apr 30, 2025 | 19.02 | 19.04 | 19.01 | 19.04 | 19.04 | 0.13% | 257,333 |
| Apr 29, 2025 | 19.00 | 19.03 | 18.99 | 19.01 | 19.01 | 0.05% | 246,884 |
| Apr 28, 2025 | 18.98 | 19.02 | 18.98 | 19.00 | 19.00 | 0.08% | 297,498 |
| Apr 25, 2025 | 18.96 | 18.99 | 18.95 | 18.99 | 18.99 | 0.18% | 185,350 |
| Apr 24, 2025 | 18.92 | 18.95 | 18.91 | 18.95 | 18.95 | 0.42% | 183,350 |
| Apr 23, 2025 | 18.94 | 18.95 | 18.87 | 18.87 | 18.87 | -0.05% | 660,411 |
| Apr 22, 2025 | 18.86 | 18.89 | 18.86 | 18.88 | 18.88 | -0.16% | 228,023 |
| Apr 21, 2025 | 18.94 | 18.95 | 18.91 | 18.91 | 18.84 | -0.16% | 491,889 |
| Apr 17, 2025 | 18.93 | 18.95 | 18.91 | 18.94 | 18.87 | 0.16% | 430,816 |
| Apr 16, 2025 | 18.88 | 18.93 | 18.88 | 18.91 | 18.84 | 0.21% | 505,500 |
| Apr 15, 2025 | 18.85 | 18.89 | 18.85 | 18.87 | 18.80 | 0.16% | 345,507 |
| Apr 14, 2025 | 18.83 | 18.86 | 18.82 | 18.84 | 18.77 | 0.37% | 271,468 |
| Apr 11, 2025 | 18.82 | 18.82 | 18.72 | 18.77 | 18.70 | -0.42% | 1,058,189 |
| Apr 10, 2025 | 18.90 | 18.91 | 18.82 | 18.85 | 18.78 | -0.32% | 842,971 |
| Apr 9, 2025 | 18.75 | 18.93 | 18.70 | 18.91 | 18.84 | 0.05% | 1,245,515 |
| Apr 8, 2025 | 18.87 | 18.90 | 18.82 | 18.90 | 18.83 | 0.59% | 1,131,847 |
| Apr 7, 2025 | 18.94 | 18.97 | 18.79 | 18.79 | 18.72 | -1.03% | 2,701,029 |
| Apr 4, 2025 | 19.04 | 19.06 | 18.97 | 18.99 | 18.91 | -0.13% | 649,677 |
| Apr 3, 2025 | 19.00 | 19.04 | 18.99 | 19.01 | 18.94 | 0.21% | 707,899 |
| Apr 2, 2025 | 18.98 | 18.98 | 18.95 | 18.97 | 18.90 | 0.05% | 267,136 |
| Apr 1, 2025 | 18.95 | 18.98 | 18.95 | 18.96 | 18.89 | 0.11% | 288,140 |
| Mar 31, 2025 | 18.95 | 18.95 | 18.92 | 18.94 | 18.87 | 0.05% | 606,420 |
| Mar 28, 2025 | 18.96 | 18.97 | 18.91 | 18.93 | 18.86 | -0.05% | 3,532,810 |
| Mar 27, 2025 | 18.94 | 18.95 | 18.93 | 18.94 | 18.87 | -0.32% | 169,559 |
| Mar 26, 2025 | 19.02 | 19.02 | 19.00 | 19.00 | 18.86 | -0.21% | 174,057 |
| Mar 25, 2025 | 19.03 | 19.05 | 19.01 | 19.04 | 18.90 | 0.11% | 193,045 |
| Mar 24, 2025 | 19.04 | 19.04 | 19.00 | 19.02 | 18.88 | -0.11% | 241,283 |
| Mar 21, 2025 | 19.06 | 19.06 | 19.03 | 19.04 | 18.90 | - | 430,721 |
| Mar 20, 2025 | 19.07 | 19.07 | 19.03 | 19.04 | 18.90 | - | 205,663 |
| Mar 19, 2025 | 18.98 | 19.04 | 18.97 | 19.04 | 18.90 | 0.34% | 288,102 |
| Mar 18, 2025 | 18.96 | 19.00 | 18.96 | 18.98 | 18.83 | 0.03% | 222,078 |
| Mar 17, 2025 | 18.97 | 18.98 | 18.96 | 18.97 | 18.83 | 0.05% | 162,976 |
| Mar 14, 2025 | 18.98 | 18.98 | 18.96 | 18.96 | 18.82 | - | 214,473 |
| Mar 13, 2025 | 18.94 | 18.97 | 18.93 | 18.96 | 18.82 | - | 241,890 |
| Mar 12, 2025 | 18.98 | 18.98 | 18.95 | 18.96 | 18.82 | -0.11% | 199,592 |
| Mar 11, 2025 | 19.02 | 19.02 | 18.97 | 18.98 | 18.84 | -0.21% | 283,849 |
| Mar 10, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | 18.88 | 0.16% | 319,159 |
| Mar 7, 2025 | 19.03 | 19.03 | 18.97 | 18.99 | 18.85 | - | 223,970 |
| Mar 6, 2025 | 18.99 | 19.01 | 18.97 | 18.99 | 18.85 | - | 226,595 |
| Mar 5, 2025 | 19.02 | 19.04 | 18.99 | 18.99 | 18.85 | -0.16% | 207,688 |
| Mar 4, 2025 | 19.02 | 19.04 | 19.01 | 19.02 | 18.88 | 0.05% | 536,693 |
| Mar 3, 2025 | 18.99 | 19.01 | 18.98 | 19.01 | 18.87 | - | 180,422 |
| Feb 28, 2025 | 19.00 | 19.01 | 18.97 | 19.01 | 18.87 | 0.26% | 286,773 |
| Feb 27, 2025 | 18.96 | 18.97 | 18.96 | 18.96 | 18.82 | -0.11% | 224,294 |