Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Sh Dur HI Yld Bnd ETF (TSX: FSD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.25 20.25 0 +0.00(+0.00%)
Oct 30, 2019 20.20 20.22 20.20 20.22 17,500 +0.03(+0.15%)
Oct 29, 2019 20.19 20.19 20.19 20.19 100 -0.08(-0.39%)
Oct 28, 2019 20.29 20.29 20.27 20.27 300 -0.01(-0.05%)
Oct 23, 2019 20.28 20.28 20.28 0 +0.19(+0.95%)
Oct 09, 2019 20.09 20.09 20.09 0 -0.12(-0.59%)
Oct 07, 2019 20.21 20.21 20.21 0 +0.00(+0.00%)
Oct 02, 2019 20.21 20.21 20.21 0 -0.03(-0.15%)
Sep 30, 2019 20.24 20.24 20.24 0 -0.22(-1.08%)
Sep 24, 2019 20.46 20.46 20.46 0 -0.02(-0.10%)
Sep 19, 2019 20.48 20.48 20.48 0 +0.14(+0.69%)
Sep 13, 2019 20.34 20.34 20.34 0 -0.07(-0.34%)
Sep 12, 2019 20.41 20.41 20.41 20.41 1,300 +0.10(+0.49%)
Sep 09, 2019 20.31 20.31 20.31 0 +0.00(+0.00%)
Sep 06, 2019 20.31 20.31 20.31 35 +0.00(+0.00%)
Sep 05, 2019 20.32 20.32 20.31 20.31 6,100 -0.11(-0.54%)
Sep 04, 2019 20.42 20.42 20.42 16 +0.00(+0.00%)
Aug 27, 2019 20.42 20.42 20.42 0 +0.00(+0.00%)
Aug 22, 2019 20.42 20.42 20.42 0 -0.09(-0.44%)
Aug 13, 2019 20.51 20.51 20.51 0 +0.00(+0.00%)
Aug 02, 2019 20.51 20.51 20.51 0 -0.05(-0.24%)
Aug 01, 2019 20.56 20.56 20.56 20.56 346 +0.02(+0.10%)
Jul 26, 2019 20.54 20.54 20.54 0 +0.00(+0.00%)
Jul 19, 2019 20.54 20.54 20.54 0 +0.00(+0.00%)
Jul 17, 2019 20.54 20.54 20.54 0 +0.20(+0.98%)
Jul 09, 2019 20.34 20.34 20.34 0 +0.00(+0.00%)
Jul 05, 2019 20.34 20.34 20.34 0 -0.30(-1.45%)
Jun 26, 2019 20.64 20.64 20.64 0 -0.11(-0.53%)
Jun 25, 2019 20.75 20.75 20.75 70 +0.00(+0.00%)
Jun 19, 2019 20.75 20.75 20.75 0 +0.24(+1.17%)
May 31, 2019 20.51 20.51 20.51 0 -0.21(-1.01%)
May 03, 2019 20.72 20.72 20.72 0 +0.06(+0.29%)
May 02, 2019 20.66 20.66 20.66 20.66 179 -0.06(-0.29%)
Apr 22, 2019 20.72 20.72 20.72 0 -0.08(-0.38%)
Mar 29, 2019 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 27, 2019 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 21, 2019 20.80 20.80 20.80 0 +0.08(+0.39%)
Mar 20, 2019 20.72 20.72 20.72 20.72 200 +0.31(+1.52%)
Mar 11, 2019 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 26, 2019 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 12, 2019 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 05, 2019 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 01, 2019 20.41 20.41 20.41 0 +0.00(+0.00%)
Jan 22, 2019 20.41 20.41 20.41 0 -0.08(-0.39%)
Jan 18, 2019 20.49 20.49 20.49 0 +0.55(+2.76%)
Dec 28, 2018 19.94 19.94 19.94 0 +0.00(+0.00%)
Dec 27, 2018 19.94 19.94 19.94 19.94 200 -0.07(-0.35%)
Dec 20, 2018 20.01 20.01 20.01 0 -0.43(-2.10%)
Dec 14, 2018 20.44 20.44 20.44 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.