First Trust JFL Fixed Income Core Plus ETF (NEO:FJFB)
Canada
· Delayed Price · Currency is CAD 17.38
+0.05 (0.29%)
Apr 29, 2025, 4:00 PM EDT
NEO:FJFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 17.37 | 17.38 | 17.36 | 17.38 | - | 0.29% | 9,100 |
| Apr 28, 2025 | 17.32 | 17.33 | 17.32 | 17.33 | - | 0.17% | 800 |
| Apr 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | - |
| Apr 24, 2025 | 17.28 | 17.30 | 17.28 | 17.30 | - | 0.17% | 5,820 |
| Apr 23, 2025 | 17.27 | 17.30 | 17.24 | 17.27 | - | -0.75% | 11,900 |
| Apr 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Apr 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Apr 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Apr 16, 2025 | 17.39 | 17.40 | 17.39 | 17.40 | - | 1.22% | 8,200 |
| Apr 15, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | - | - |
| Apr 14, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | - | - | - |
| Apr 11, 2025 | 17.20 | 17.20 | 17.19 | 17.19 | - | -0.98% | 1,541 |
| Apr 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | - | - | 6,606 |
| Apr 9, 2025 | 17.24 | 17.36 | 17.24 | 17.36 | - | - | 10,000 |
| Apr 8, 2025 | 17.39 | 17.39 | 17.36 | 17.36 | - | -0.40% | 3,652 |
| Apr 7, 2025 | 17.44 | 17.44 | 17.43 | 17.43 | - | -0.97% | 6,421 |
| Apr 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Apr 3, 2025 | 17.63 | 17.63 | 17.60 | 17.60 | - | - | 4,215 |
| Apr 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Apr 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | - |
| Mar 31, 2025 | 17.59 | 17.60 | 17.59 | 17.60 | - | - | 1,400 |
| Mar 28, 2025 | 17.55 | 17.60 | 17.55 | 17.60 | - | 0.46% | 124 |
| Mar 27, 2025 | 17.50 | 17.54 | 17.50 | 17.52 | - | -0.28% | 1,000 |
| Mar 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| Mar 25, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | - | - | - |
| Mar 24, 2025 | 17.57 | 17.60 | 17.57 | 17.57 | - | -0.40% | 5,875 |
| Mar 21, 2025 | 17.61 | 17.64 | 17.61 | 17.64 | - | 0.11% | 3,700 |
| Mar 20, 2025 | 17.69 | 17.69 | 17.59 | 17.62 | - | - | 7,876 |
| Mar 19, 2025 | 17.60 | 17.62 | 17.56 | 17.62 | - | 0.06% | 1,950 |
| Mar 18, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | - | - | - |
| Mar 17, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | - | 0.40% | 100 |
| Mar 14, 2025 | 17.56 | 17.58 | 17.54 | 17.54 | - | -0.11% | 11,068 |
| Mar 13, 2025 | 17.52 | 17.58 | 17.52 | 17.56 | - | 0.17% | 3,510 |
| Mar 12, 2025 | 17.51 | 17.53 | 17.51 | 17.53 | - | -0.34% | 1,713 |
| Mar 11, 2025 | 17.61 | 17.61 | 17.59 | 17.59 | - | -0.17% | 2,885 |
| Mar 10, 2025 | 17.66 | 17.66 | 17.62 | 17.62 | - | 0.28% | 311 |
| Mar 7, 2025 | 17.63 | 17.63 | 17.57 | 17.57 | - | 0.06% | 4,500 |
| Mar 6, 2025 | 17.55 | 17.56 | 17.55 | 17.56 | - | -0.62% | 2,048 |
| Mar 5, 2025 | 17.84 | 17.84 | 17.67 | 17.67 | - | -0.34% | 3,500 |
| Mar 4, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | - | - | 3,500 |
| Mar 3, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | - | - | 3,416 |
| Feb 28, 2025 | 17.72 | 17.73 | 17.70 | 17.73 | - | 0.11% | 8,857 |
| Feb 27, 2025 | 17.68 | 17.71 | 17.68 | 17.71 | - | 0.06% | 3,600 |
| Feb 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | - |
| Feb 25, 2025 | 17.71 | 17.72 | 17.70 | 17.70 | - | 1.37% | 200 |
| Feb 24, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | - | - | - |
| Feb 21, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | - | - | - |
| Feb 20, 2025 | 17.43 | 17.50 | 17.20 | 17.46 | - | -0.17% | 64,025 |
| Feb 19, 2025 | 17.51 | 17.51 | 17.49 | 17.49 | - | - | 4,354 |
| Feb 18, 2025 | 17.48 | 17.52 | 17.48 | 17.49 | - | -0.51% | 1,000 |