First Trust JFL Fixed Income Core Plus ETF (NEO:FJFB)
Canada · Delayed Price · Currency is CAD 16.90
-0.06 (-0.35%)
Nov 10, 2026, 10:28 AM EST
NEO:FJFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 16.92 | 16.92 | 16.90 | 16.90 | 16.90 | -0.35% | 100 |
| Nov 9, 2026 | 16.98 | 16.98 | 16.96 | 16.96 | 16.96 | 0.24% | 1,700 |
| Nov 6, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - | - |
| Nov 5, 2026 | 16.95 | 16.95 | 16.92 | 16.92 | 16.92 | 0.83% | 600 |
| Nov 4, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Nov 3, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Nov 2, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Oct 30, 2026 | 16.82 | 16.82 | 16.78 | 16.78 | 16.78 | 0.09% | 900 |
| Oct 29, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.77 | - | 100 |
| Oct 28, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.77 | - | - |
| Oct 27, 2026 | 16.80 | 16.82 | 16.79 | 16.82 | 16.77 | 0.06% | 10,055 |
| Oct 26, 2026 | 16.82 | 16.82 | 16.81 | 16.81 | 16.76 | -0.24% | 761 |
| Oct 23, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.80 | - | - |
| Oct 22, 2026 | 16.81 | 16.85 | 16.80 | 16.85 | 16.80 | 0.42% | 1,300 |
| Oct 21, 2026 | 16.77 | 16.80 | 16.76 | 16.78 | 16.73 | 0.24% | 10,800 |
| Oct 20, 2026 | 16.71 | 16.74 | 16.71 | 16.74 | 16.69 | 0.30% | 13,636 |
| Oct 19, 2026 | 16.68 | 16.69 | 16.68 | 16.69 | 16.64 | -0.72% | 12,071 |
| Oct 16, 2026 | 16.76 | 16.81 | 16.76 | 16.81 | 16.76 | 0.06% | 7,724 |
| Oct 15, 2026 | 16.82 | 16.82 | 16.80 | 16.80 | 16.75 | 0.18% | 800 |
| Oct 14, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.72 | - | 10 |
| Oct 13, 2026 | 16.80 | 16.80 | 16.77 | 16.77 | 16.72 | 0.12% | 1,190 |
| Oct 9, 2026 | 16.73 | 16.75 | 16.73 | 16.75 | 16.70 | 0.36% | 6,832 |
| Oct 8, 2026 | 16.67 | 16.69 | 16.67 | 16.69 | 16.64 | 0.12% | 11,106 |
| Oct 7, 2026 | 16.65 | 16.67 | 16.65 | 16.67 | 16.62 | 0.05% | 10,300 |
| Oct 6, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.61 | - | - |
| Oct 5, 2026 | 16.62 | 16.66 | 16.62 | 16.66 | 16.61 | -0.05% | 610 |
| Oct 2, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.62 | - | - |
| Oct 1, 2026 | 16.64 | 16.67 | 16.64 | 16.67 | 16.62 | -1.01% | 1,421 |
| Sep 30, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.79 | - | - |
| Sep 29, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.79 | 0.33% | - |
| Sep 28, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | - | - |
| Sep 25, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | - | 45 |
| Sep 24, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | - | 50 |
| Sep 23, 2026 | 16.76 | 16.84 | 16.76 | 16.84 | 16.73 | 0.12% | 200 |
| Sep 22, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.71 | - | - |
| Sep 21, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.71 | - | - |
| Sep 18, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.71 | - | - |
| Sep 17, 2026 | 16.81 | 16.82 | 16.81 | 16.82 | 16.71 | 0.72% | 2,200 |
| Sep 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | - | 24 |
| Sep 15, 2026 | 16.67 | 16.70 | 16.67 | 16.70 | 16.59 | -0.83% | 4,700 |
| Sep 14, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | - | 26 |
| Sep 11, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | - | - |
| Sep 10, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | - | 25 |
| Sep 9, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.73 | - | - |
| Sep 8, 2026 | 16.81 | 16.84 | 16.81 | 16.84 | 16.73 | -0.12% | 1,400 |
| Sep 4, 2026 | 16.89 | 16.89 | 16.86 | 16.86 | 16.75 | -0.88% | 5,910 |
| Sep 3, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.90 | - | - |
| Sep 2, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.90 | - | - |
| Sep 1, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.90 | - | - |
| Aug 31, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.90 | 0.33% | - |