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 (%)
Dec 28, 2017 21.56 21.56 21.56 0 -0.05(-0.23%)
Dec 27, 2017 21.61 21.61 21.61 21.61 624 +0.03(+0.14%)
Dec 19, 2017 21.58 21.58 21.58 0 +0.03(+0.14%)
Dec 18, 2017 21.55 21.55 21.55 21.55 200 +0.06(+0.28%)
Dec 04, 2017 21.49 21.49 21.49 0 -0.07(-0.32%)
Dec 01, 2017 21.50 21.56 21.50 21.56 5,700 +0.03(+0.14%)
Nov 17, 2017 21.53 21.53 21.53 104 +0.00(+0.00%)
Nov 16, 2017 21.42 21.53 21.42 21.53 508 +0.13(+0.61%)
Nov 15, 2017 21.39 21.40 21.39 21.40 400 -0.01(-0.05%)
Nov 14, 2017 21.40 21.41 21.40 21.41 900 -0.59(-2.68%)
Nov 06, 2017 22.00 22.00 22.00 50 +0.27(+1.24%)
Oct 25, 2017 21.73 21.73 21.73 0 +0.00(+0.00%)
Oct 10, 2017 21.73 21.73 21.73 0 -0.03(-0.14%)
Oct 03, 2017 21.76 21.76 21.76 0 +0.00(+0.00%)
Sep 28, 2017 21.76 21.76 21.76 0 -0.03(-0.14%)
Sep 27, 2017 21.78 21.79 21.78 21.79 460 -0.05(-0.23%)
Sep 12, 2017 21.84 21.84 21.84 45 +0.14(+0.65%)
Aug 22, 2017 21.70 21.70 21.70 0 -0.08(-0.37%)
Aug 21, 2017 21.79 21.79 21.78 21.78 600 -0.03(-0.14%)
Aug 18, 2017 21.81 21.81 21.81 21.81 100 -0.05(-0.23%)
Aug 15, 2017 21.86 21.86 21.86 0 +0.05(+0.23%)
Aug 14, 2017 21.82 21.82 21.81 21.81 1,700 -0.24(-1.09%)
Jul 26, 2017 22.05 22.05 22.05 15 +0.10(+0.46%)
Jul 14, 2017 21.95 21.95 21.95 0 +0.20(+0.92%)
Jul 06, 2017 21.75 21.75 21.75 0 -0.16(-0.73%)
Jul 04, 2017 21.91 21.91 21.91 0 +0.01(+0.05%)
Jul 03, 2017 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Jun 29, 2017 21.90 21.90 21.90 60 -0.05(-0.23%)
Jun 22, 2017 21.95 21.95 21.95 0 -0.06(-0.27%)
Jun 19, 2017 22.01 22.01 22.01 0 +0.02(+0.09%)
Jun 15, 2017 21.99 21.99 21.99 0 -0.07(-0.32%)
Jun 05, 2017 22.06 22.06 22.06 1 -0.02(-0.09%)
Jun 02, 2017 22.08 22.08 22.08 22.08 125 +0.09(+0.41%)
May 24, 2017 21.99 21.99 21.99 0 -0.02(-0.09%)
May 16, 2017 22.01 22.01 22.01 0 +0.03(+0.14%)
May 12, 2017 21.98 21.98 21.98 0 -0.10(-0.45%)
May 11, 2017 22.11 22.11 22.08 22.08 660 +0.17(+0.78%)
May 03, 2017 21.91 21.91 21.91 0 +0.02(+0.09%)
May 02, 2017 21.89 21.89 21.89 21.89 225 -0.01(-0.05%)
May 01, 2017 21.90 21.90 21.90 21.90 450 -0.05(-0.23%)
Apr 25, 2017 21.95 21.95 21.95 0 -0.41(-1.83%)
Apr 21, 2017 22.36 22.36 22.36 117 +0.51(+2.33%)
Apr 20, 2017 21.88 21.88 21.85 21.85 575 -0.07(-0.32%)
Apr 05, 2017 21.92 21.92 21.92 156 +0.00(+0.00%)
Mar 16, 2017 21.92 21.92 21.92 0 -0.17(-0.77%)
Feb 28, 2017 22.09 22.09 22.09 85 +0.22(+1.01%)
Feb 27, 2017 21.87 21.87 21.87 21.87 300 +0.09(+0.41%)
Feb 10, 2017 21.78 21.78 21.78 0 -0.12(-0.55%)
Jan 19, 2017 21.90 21.90 21.90 0 +0.11(+0.50%)
Jan 13, 2017 21.79 21.79 21.79 0 -0.01(-0.05%)
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.