First Trust Limited Duration Investment Grade Corporate ETF (FSIG)
NYSEARCA: FSIG · Real-Time Price · USD
19.19
-0.01 (-0.03%)
Aug 14, 2025, 11:06 AM - Market open
FSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.20 | 19.21 | 19.19 | 19.19 | 19.19 | 0.10% | 187,034 |
| Aug 12, 2025 | 19.16 | 19.17 | 19.15 | 19.17 | 19.17 | 0.05% | 169,864 |
| Aug 11, 2025 | 19.15 | 19.16 | 19.15 | 19.16 | 19.16 | - | 176,258 |
| Aug 8, 2025 | 19.16 | 19.16 | 19.15 | 19.16 | 19.16 | - | 142,066 |
| Aug 7, 2025 | 19.18 | 19.20 | 19.15 | 19.16 | 19.16 | -0.05% | 208,091 |
| Aug 6, 2025 | 19.15 | 19.21 | 19.15 | 19.17 | 19.17 | 0.05% | 222,133 |
| Aug 5, 2025 | 19.16 | 19.17 | 19.13 | 19.16 | 19.16 | - | 329,211 |
| Aug 4, 2025 | 19.15 | 19.17 | 19.14 | 19.16 | 19.16 | 0.16% | 227,848 |
| Aug 1, 2025 | 19.13 | 19.15 | 19.11 | 19.13 | 19.13 | 0.31% | 452,582 |
| Jul 31, 2025 | 19.07 | 19.08 | 19.06 | 19.07 | 19.07 | - | 246,272 |
| Jul 30, 2025 | 19.06 | 19.09 | 19.05 | 19.07 | 19.07 | -0.05% | 250,472 |
| Jul 29, 2025 | 19.06 | 19.09 | 19.06 | 19.08 | 19.08 | 0.10% | 258,726 |
| Jul 28, 2025 | 19.06 | 19.07 | 19.05 | 19.06 | 19.06 | -0.05% | 236,077 |
| Jul 25, 2025 | 19.06 | 19.07 | 19.05 | 19.07 | 19.07 | 0.10% | 210,420 |
| Jul 24, 2025 | 19.04 | 19.05 | 19.03 | 19.05 | 19.05 | -0.10% | 170,766 |
| Jul 23, 2025 | 19.07 | 19.07 | 19.05 | 19.07 | 19.07 | -0.16% | 284,614 |
| Jul 22, 2025 | 19.07 | 19.10 | 19.06 | 19.10 | 19.10 | -0.21% | 245,467 |
| Jul 21, 2025 | 19.13 | 19.14 | 19.13 | 19.14 | 19.07 | 0.16% | 207,137 |
| Jul 18, 2025 | 19.11 | 19.12 | 19.10 | 19.11 | 19.04 | 0.10% | 530,038 |
| Jul 17, 2025 | 19.07 | 19.09 | 19.07 | 19.09 | 19.02 | 0.16% | 397,513 |
| Jul 16, 2025 | 19.06 | 19.08 | 19.05 | 19.06 | 18.99 | 0.05% | 316,011 |
| Jul 15, 2025 | 19.08 | 19.08 | 19.03 | 19.05 | 18.98 | 0.05% | 382,635 |
| Jul 14, 2025 | 19.07 | 19.07 | 19.04 | 19.04 | 18.97 | -0.10% | 385,238 |
| Jul 11, 2025 | 19.07 | 19.07 | 19.05 | 19.06 | 18.99 | -0.05% | 305,558 |
| Jul 10, 2025 | 19.08 | 19.08 | 19.06 | 19.07 | 19.00 | -0.05% | 236,411 |
| Jul 9, 2025 | 19.05 | 19.08 | 19.05 | 19.08 | 19.01 | 0.21% | 900,412 |
| Jul 8, 2025 | 19.02 | 19.04 | 19.02 | 19.04 | 18.97 | 0.05% | 1,356,958 |
| Jul 7, 2025 | 19.12 | 19.12 | 19.02 | 19.03 | 18.96 | -0.37% | 1,726,653 |
| Jul 3, 2025 | 19.13 | 19.13 | 19.09 | 19.10 | 19.03 | -0.05% | 269,917 |
| Jul 2, 2025 | 19.11 | 19.12 | 19.10 | 19.11 | 19.04 | 0.16% | 218,675 |
| Jul 1, 2025 | 19.12 | 19.13 | 19.07 | 19.08 | 19.01 | -0.21% | 937,596 |
| Jun 30, 2025 | 19.12 | 19.13 | 19.10 | 19.12 | 19.05 | 0.10% | 288,426 |
| Jun 27, 2025 | 19.09 | 19.11 | 19.08 | 19.10 | 19.03 | - | 366,514 |
| Jun 26, 2025 | 19.09 | 19.10 | 19.07 | 19.10 | 19.03 | -0.16% | 216,329 |
| Jun 25, 2025 | 19.14 | 19.14 | 19.12 | 19.13 | 18.99 | -0.05% | 286,327 |
| Jun 24, 2025 | 19.11 | 19.15 | 19.11 | 19.14 | 19.00 | 0.16% | 204,021 |
| Jun 23, 2025 | 19.09 | 19.12 | 19.09 | 19.11 | 18.97 | 0.05% | 152,390 |
| Jun 20, 2025 | 19.10 | 19.11 | 19.08 | 19.10 | 18.96 | 0.21% | 472,713 |
| Jun 18, 2025 | 19.07 | 19.08 | 19.05 | 19.06 | 18.92 | 0.05% | 437,666 |
| Jun 17, 2025 | 19.05 | 19.05 | 19.03 | 19.05 | 18.91 | 0.05% | 226,419 |
| Jun 16, 2025 | 19.04 | 19.06 | 19.04 | 19.04 | 18.90 | - | 157,187 |
| Jun 13, 2025 | 19.05 | 19.06 | 19.02 | 19.04 | 18.90 | -0.16% | 255,510 |
| Jun 12, 2025 | 19.05 | 19.09 | 19.05 | 19.07 | 18.93 | 0.10% | 220,680 |
| Jun 11, 2025 | 19.04 | 19.05 | 19.02 | 19.05 | 18.91 | 0.21% | 139,377 |
| Jun 10, 2025 | 19.02 | 19.02 | 19.00 | 19.01 | 18.87 | -0.16% | 165,422 |
| Jun 9, 2025 | 18.99 | 19.04 | 18.99 | 19.04 | 18.90 | 0.32% | 305,268 |
| Jun 6, 2025 | 18.99 | 19.00 | 18.97 | 18.98 | 18.84 | -0.16% | 145,575 |
| Jun 5, 2025 | 19.05 | 19.05 | 19.01 | 19.01 | 18.87 | -0.21% | 283,162 |
| Jun 4, 2025 | 19.03 | 19.05 | 19.02 | 19.05 | 18.91 | 0.21% | 187,987 |
| Jun 3, 2025 | 19.01 | 19.02 | 18.99 | 19.01 | 18.87 | 0.11% | 158,814 |