First Trust JFL Global Equity ETF (NEO:FJFG)
Canada
· Delayed Price · Currency is CAD 27.75
0.00 (0.00%)
Mar 14, 2025, 4:00 PM EST
NEO:FJFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | - | - |
| Feb 11, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | - | - |
| Feb 10, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | - | - |
| Feb 7, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | - | - |
| Feb 6, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | - | - | - |
| Feb 5, 2025 | 29.34 | 29.48 | 29.29 | 29.48 | - | -0.10% | 2,210 |
| Feb 4, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | - |
| Feb 3, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | - |
| Jan 31, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | - |
| Jan 30, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | - |
| Jan 29, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | - |
| Jan 28, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | - |
| Jan 27, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | - | - | - |
| Jan 24, 2025 | 29.54 | 29.54 | 29.51 | 29.51 | - | 0.34% | 476 |
| Jan 23, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | - | - | - |
| Jan 22, 2025 | 29.43 | 29.43 | 29.41 | 29.41 | - | 2.65% | 850 |
| Jan 21, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | - | - | - |
| Jan 20, 2025 | 28.99 | 28.99 | 28.65 | 28.65 | - | 0.42% | 715 |
| Jan 17, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | - | - | - |
| Jan 16, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | - | - | - |
| Jan 15, 2025 | 28.50 | 28.53 | 28.45 | 28.53 | - | 1.64% | 820 |
| Jan 14, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | - | - | - |
| Jan 13, 2025 | 28.30 | 28.30 | 28.07 | 28.07 | - | -0.46% | 142 |
| Jan 10, 2025 | 28.42 | 28.42 | 28.20 | 28.20 | - | -1.02% | 1,409 |
| Jan 9, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | - | - |
| Jan 8, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | - | - |
| Jan 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | - | - |
| Jan 6, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | - | - |
| Jan 3, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | - | - |