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 (%)
Sep 27, 2018 21.05 21.05 21.05 0 -0.19(-0.89%)
Sep 13, 2018 21.24 21.24 21.24 0 +0.08(+0.38%)
Aug 07, 2018 21.16 21.16 21.16 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 05, 2018 20.89 20.89 20.89 0 -0.13(-0.62%)
Jul 04, 2018 21.02 21.02 21.02 21.02 800 -0.20(-0.94%)
Jun 25, 2018 21.22 21.22 21.22 0 +0.12(+0.57%)
May 29, 2018 21.10 21.10 21.10 0 -0.03(-0.14%)
May 15, 2018 21.13 21.13 21.13 0 -0.02(-0.09%)
May 09, 2018 21.15 21.15 21.15 0 +0.01(+0.05%)
May 02, 2018 21.14 21.14 21.14 0 -0.04(-0.19%)
Apr 26, 2018 21.18 21.18 21.18 0 -0.15(-0.70%)
Apr 18, 2018 21.33 21.33 21.33 0 +0.12(+0.57%)
Apr 09, 2018 21.21 21.21 21.21 0 +0.00(+0.00%)
Apr 04, 2018 21.21 21.21 21.21 0 +0.02(+0.09%)
Mar 26, 2018 21.19 21.19 21.19 0 -0.03(-0.14%)
Mar 23, 2018 21.22 21.22 21.22 21.22 500 -0.15(-0.70%)
Feb 28, 2018 21.37 21.37 21.37 0 -0.04(-0.19%)
Feb 21, 2018 21.41 21.41 21.41 0 +0.11(+0.52%)
Feb 13, 2018 21.30 21.30 21.30 0 +0.10(+0.47%)
Feb 09, 2018 21.20 21.20 21.20 0 -0.35(-1.62%)
Jan 30, 2018 21.55 21.55 21.55 0 -0.12(-0.55%)
Jan 22, 2018 21.67 21.67 21.67 0 +0.04(+0.18%)
Jan 19, 2018 21.63 21.63 21.63 21.63 2,000 -0.04(-0.18%)
Jan 18, 2018 21.67 21.67 21.67 21.67 500 +0.11(+0.51%)
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%)
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.