First Trust JFL Global Equity ETF (NEO:FJFG)
Canada
· Delayed Price · Currency is CAD 26.38
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
NEO:FJFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | - | - |
| Apr 24, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | - | - |
| Apr 23, 2025 | 26.47 | 26.47 | 26.38 | 26.38 | - | 4.10% | 890 |
| Apr 22, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | - | - | - |
| Apr 21, 2025 | 26.10 | 26.10 | 25.34 | 25.34 | - | 2.51% | 800 |
| Apr 17, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | - | - |
| Apr 16, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | - | - |
| Apr 15, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | - | - |
| Apr 14, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | - | - |
| Apr 11, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | - | - |
| Apr 10, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | - | - |
| Apr 9, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | - | - | - |
| Apr 8, 2025 | 25.65 | 25.65 | 24.72 | 24.72 | - | -1.59% | 600 |
| Apr 7, 2025 | 24.68 | 25.12 | 24.68 | 25.12 | - | -1.02% | 100 |
| Apr 4, 2025 | 25.44 | 25.44 | 25.38 | 25.38 | - | -9.49% | 3,900 |
| Apr 3, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | - | - |
| Apr 2, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | - | - |
| Apr 1, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | - | - |
| Mar 31, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | - | - |
| Mar 28, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | - | - |
| Mar 27, 2025 | 27.95 | 28.04 | 27.95 | 28.04 | - | -1.02% | 110 |
| Mar 26, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | - | - | - |
| Mar 25, 2025 | 28.28 | 28.33 | 28.28 | 28.33 | - | -0.25% | 300 |
| Mar 24, 2025 | 28.39 | 28.40 | 28.39 | 28.40 | - | 0.67% | 710 |
| Mar 21, 2025 | 28.17 | 28.21 | 28.17 | 28.21 | - | 1.66% | 1,340 |
| Mar 20, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | - | - |
| Mar 19, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | - | - |
| Mar 18, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | - | - |
| Mar 17, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | - | - |
| Mar 14, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | - | - | - |
| Mar 13, 2025 | 28.11 | 28.11 | 27.75 | 27.75 | - | -1.14% | 625 |
| Mar 12, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | - | - | - |
| Mar 11, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | - | - | - |
| Mar 10, 2025 | 28.31 | 28.31 | 28.07 | 28.07 | - | -3.01% | 225 |
| Mar 7, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | - | - |
| Mar 6, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | - | - |
| Mar 5, 2025 | 28.45 | 28.94 | 28.45 | 28.94 | - | 0.14% | 880 |
| Mar 4, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | - | 880 |
| Mar 3, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | - | - |
| Feb 28, 2025 | 28.78 | 28.90 | 28.78 | 28.90 | - | -1.03% | 500 |
| Feb 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | - | - | - |
| Feb 13, 2025 | 29.15 | 29.20 | 29.15 | 29.20 | - | -0.95% | 930 |