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 (%)
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%)
Jan 09, 2017 21.80 21.80 21.80 0 +0.20(+0.93%)
Dec 12, 2016 21.60 21.60 21.60 0 -0.01(-0.05%)
Dec 07, 2016 21.61 21.61 21.61 0 +0.28(+1.31%)
Dec 05, 2016 21.33 21.33 21.33 85 -0.02(-0.09%)
Dec 02, 2016 21.35 21.35 21.35 21.35 280 -0.07(-0.33%)
Nov 29, 2016 21.42 21.42 21.42 0 -0.06(-0.28%)
Nov 25, 2016 21.48 21.48 21.48 0 -0.02(-0.09%)
Nov 22, 2016 21.50 21.50 21.50 0 +0.08(+0.37%)
Nov 17, 2016 21.42 21.42 21.42 0 -0.25(-1.15%)
Nov 07, 2016 21.67 21.67 21.67 0 +0.14(+0.65%)
Nov 02, 2016 21.53 21.53 21.53 0 -0.07(-0.32%)
Nov 01, 2016 21.60 21.60 21.60 21.60 824 -0.06(-0.28%)
Oct 31, 2016 21.66 21.66 21.66 21.66 100 -0.18(-0.82%)
Oct 27, 2016 21.84 21.84 21.84 0 -0.13(-0.59%)
Oct 24, 2016 21.97 21.97 21.97 0 +0.05(+0.23%)
Oct 11, 2016 21.92 21.92 21.92 0 +0.00(+0.00%)
Oct 03, 2016 21.92 21.92 21.92 21.92 0 +0.00(+0.00%)
Sep 30, 2016 21.92 21.92 21.92 0 +0.13(+0.60%)
Sep 29, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Sep 28, 2016 21.79 21.79 21.79 21.79 65 +0.00(+0.00%)
Sep 27, 2016 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Sep 14, 2016 21.79 21.79 21.79 0 -0.21(-0.95%)
Sep 08, 2016 22.00 22.00 22.00 0 +0.05(+0.23%)
Aug 31, 2016 21.95 21.95 21.95 0 -0.08(-0.36%)
Aug 23, 2016 22.03 22.03 22.03 0 +0.07(+0.32%)
Aug 19, 2016 21.96 21.96 21.96 0 -0.02(-0.09%)
Aug 15, 2016 21.98 21.98 21.98 0 +0.05(+0.23%)
Aug 12, 2016 21.93 21.93 21.93 21.93 2,735 +0.04(+0.18%)
Aug 08, 2016 21.89 21.89 21.89 0 +0.08(+0.37%)
Aug 03, 2016 21.81 21.81 21.81 0 +0.05(+0.23%)
Jul 29, 2016 21.76 21.76 21.76 0 -0.16(-0.73%)
Jul 25, 2016 21.92 21.92 21.92 80 +0.07(+0.32%)
Jul 15, 2016 21.85 21.85 21.85 0 +0.31(+1.44%)
Jul 05, 2016 21.53 21.54 21.53 21.54 1,800 +0.35(+1.65%)
Jun 28, 2016 21.19 21.19 21.19 0 -0.21(-0.98%)
Jun 24, 2016 21.40 21.40 21.40 0 -0.20(-0.93%)
Jun 22, 2016 21.60 21.60 21.60 0 +0.11(+0.51%)
Jun 21, 2016 21.49 21.49 21.49 21.49 130 +0.00(+0.00%)
Jun 13, 2016 21.49 21.49 21.49 0 -0.11(-0.51%)
Jun 07, 2016 21.60 21.60 21.60 0 +0.01(+0.05%)
May 24, 2016 21.59 21.59 21.59 0 +0.08(+0.37%)
May 18, 2016 21.51 21.51 21.51 0 +0.04(+0.19%)
May 05, 2016 21.47 21.47 21.47 65 -0.05(-0.23%)
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.