Dark

FIIG
First Trust Intermediate Duration Investment Grade Corporate ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:52:19 PM EDT

20.49USD+0.176%(+0.04)56,787

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.45)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

20.48USD-0.028%(-0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.5100	20.520000	20.46500	20.4792	+0.148%	56,787	0.000%
2026-08-06	20.5200	20.520000	20.43000	20.4490	-0.346%	296,984	+0.148%
2026-08-05	20.5100	20.530000	20.49000	20.5200	+0.098%	113,746	-0.199%
2026-08-04	20.4800	20.511544	20.47000	20.5000	+0.392%	117,045	-0.101%
2026-08-03	20.4000	20.440000	20.40000	20.4200	+0.245%	92,843	+0.290%
2026-07-31	20.3900	20.390000	20.32000	20.3700	-0.098%	79,864	+0.536%
2026-07-30	20.3800	20.410000	20.37000	20.3900	+0.184%	128,886	+0.437%
2026-07-29	20.4400	20.445000	20.35000	20.3525	-0.477%	500,041	+0.623%
2026-07-28	20.4300	20.480000	20.40080	20.4500	+0.147%	51,348	+0.143%
2026-07-27	20.4200	20.425000	20.36010	20.4200	+0.295%	161,924	+0.290%
2026-07-24	20.3400	20.405000	20.32870	20.3600	+0.148%	423,906	+0.585%
2026-07-23	20.3200	20.360000	20.30000	20.3300	-0.294%	100,165	+0.734%
2026-07-22	20.4200	20.480000	20.38000	20.3900	-0.196%	147,995	+0.437%
2026-07-21	20.4800	20.480000	20.41000	20.4300	-0.656%	136,860	+0.241%
2026-07-20	20.6200	20.620000	20.55000	20.5650	-0.243%	66,200	-0.417%
2026-07-17	20.6300	20.650000	20.60000	20.6150	-0.024%	141,467	-0.659%
2026-07-16	20.6300	20.630000	20.57000	20.6200	-0.048%	154,272	-0.683%
2026-07-15	20.5900	20.650000	20.58500	20.6300	+0.316%	75,380	-0.731%
2026-07-14	20.5600	20.590000	20.52000	20.5650	+0.317%	83,843	-0.417%
2026-07-13	20.5800	20.590000	20.50000	20.5000	-0.389%	61,876	-0.101%
2026-07-10	20.6200	20.639900	20.58000	20.5800	-0.146%	76,246	-0.490%
2026-07-09	20.6000	20.665000	20.58040	20.6100	+0.146%	95,915	-0.635%
2026-07-08	20.5700	20.600000	20.54000	20.5800	-0.097%	295,722	-0.490%
2026-07-07	20.7000	20.700000	20.56250	20.6000	-0.723%	753,801	-0.586%
2026-07-06	20.7400	20.790000	20.71000	20.7500	0.000%	99,116	-1.305%
2026-07-02	20.7300	20.750000	20.69000	20.7500	+0.242%	107,750	-1.305%
2026-07-01	20.6800	20.739900	20.68000	20.7000	-0.048%	105,829	-1.067%
2026-06-30	20.7500	20.780000	20.71000	20.7100	-0.383%	303,907	-1.114%
2026-06-29	20.7800	20.800000	20.75000	20.7897	+0.071%	237,395	-1.494%
2026-06-26	20.7400	20.790000	20.74000	20.7750	+0.096%	640,084	-1.424%
2026-06-25	20.7500	20.777900	20.73000	20.7550	-0.288%	67,271	-1.329%
2026-06-24	20.8000	20.840000	20.77500	20.8150	+0.410%	117,234	-1.613%
2026-06-23	20.7300	20.790000	20.72000	20.7300	-0.096%	68,879	-1.210%
2026-06-22	20.7100	20.750000	20.68000	20.7500	0.000%	205,903	-1.305%
2026-06-18	20.7800	20.830000	20.75000	20.7500	+0.266%	107,893	-1.305%
2026-06-17	20.7700	20.830000	20.69500	20.6950	-0.505%	138,353	-1.043%
2026-06-16	20.7800	20.820000	20.76000	20.8000	+0.217%	97,135	-1.542%
2026-06-15	20.7800	20.809800	20.75000	20.7550	+0.096%	56,724	-1.329%
2026-06-12	20.7200	20.750000	20.69000	20.7350	-0.072%	81,239	-1.234%
2026-06-11	20.6300	20.760000	20.62000	20.7500	+0.630%	52,556	-1.305%
2026-06-10	20.6400	20.670000	20.60000	20.6200	-0.194%	103,366	-0.683%
2026-06-09	20.6500	20.665000	20.61000	20.6600	+0.340%	409,448	-0.875%
2026-06-08	20.6400	20.640000	20.59000	20.5900	-0.049%	125,549	-0.538%
2026-06-05	20.6400	20.660000	20.59500	20.6000	-0.493%	126,230	-0.586%
2026-06-04	20.7100	20.730000	20.70000	20.7020	+0.131%	71,637	-1.076%
2026-06-03	20.6600	20.685000	20.64010	20.6750	-0.169%	100,721	-0.947%
2026-06-02	20.7300	20.740000	20.70010	20.7100	-0.024%	106,317	-1.114%
2026-06-01	20.6700	20.735000	20.62000	20.7150	-0.121%	143,445	-1.138%
2026-05-29	20.7400	20.767900	20.71970	20.7400	+0.193%	75,949	-1.257%
2026-05-28	20.6600	20.719900	20.63000	20.7000	+0.194%	76,711	-1.067%
2026-05-27	20.6600	20.689900	20.64500	20.6600	+0.048%	146,113	-0.875%
2026-05-26	20.6500	20.670000	20.62000	20.6500	+0.389%	147,446	-0.827%
2026-05-22	20.6100	20.610000	20.54500	20.5700	+0.244%	81,983	-0.441%
2026-05-21	20.4600	20.560000	20.45000	20.5200	-0.340%	76,610	-0.199%
2026-05-20	20.4900	20.640000	20.48000	20.5900	+0.635%	174,089	-0.538%
2026-05-19	20.4600	20.510000	20.43000	20.4600	-0.486%	368,440	+0.094%
2026-05-18	20.5900	20.629000	20.53500	20.5600	-0.097%	135,327	-0.393%
2026-05-15	20.6600	20.661000	20.56000	20.5800	-0.915%	2,054,333	-0.490%
2026-05-14	20.8200	20.829900	20.77000	20.7700	-0.048%	71,591	-1.400%
2026-05-13	20.7700	20.790000	20.73500	20.7800	+0.048%	123,383	-1.448%
2026-05-12	20.7800	20.780000	20.70000	20.7700	-0.384%	198,355	-1.400%
2026-05-11	20.8600	20.860000	20.83000	20.8500	-0.120%	142,076	-1.778%
2026-05-08	20.8700	20.890000	20.86010	20.8750	+0.264%	71,468	-1.896%
2026-05-07	20.9100	20.910000	20.80500	20.8200	-0.335%	432,191	-1.637%
2026-05-06	20.8600	20.900000	20.85000	20.8900	+0.578%	889,270	-1.966%
2026-05-05	20.7600	20.800000	20.75000	20.7700	+0.145%	77,822	-1.400%
2026-05-04	20.7600	20.770000	20.69000	20.7400	-0.312%	331,536	-1.257%
2026-05-01	20.8000	20.840000	20.77500	20.8050	+0.169%	95,979	-1.566%
2026-04-30	20.7700	20.795000	20.75000	20.7700	+0.145%	144,216	-1.400%
2026-04-29	20.8000	20.800000	20.72000	20.7400	-0.432%	121,769	-1.257%
2026-04-28	20.8000	20.830000	20.78000	20.8300	-0.144%	91,521	-1.684%
2026-04-27	20.8700	20.880000	20.82500	20.8600	-0.191%	152,172	-1.826%
2026-04-24	20.8500	20.900000	20.84000	20.9000	+0.192%	243,587	-2.013%
2026-04-23	20.8800	20.929000	20.82000	20.8600	-0.168%	137,337	-1.826%
2026-04-22	20.9200	20.925000	20.86000	20.8950	+0.144%	116,308	-1.990%
2026-04-21	20.9000	20.910000	20.85100	20.8650	-0.714%	131,120	-1.849%
2026-04-20	21.0300	21.030000	20.98500	21.0150	-0.071%	151,750	-2.550%
2026-04-17	21.0100	21.059700	20.99500	21.0300	+0.526%	124,858	-2.619%
2026-04-16	20.9800	20.999000	20.90000	20.9200	-0.238%	99,714	-2.107%
2026-04-15	20.9600	20.970000	20.94000	20.9700	-0.048%	144,032	-2.340%
2026-04-14	20.9300	20.985000	20.89000	20.9800	+0.239%	114,587	-2.387%
2026-04-13	20.8300	20.930000	20.83000	20.9300	+0.432%	87,657	-2.154%
2026-04-10	20.8900	20.890000	20.83000	20.8400	-0.239%	113,009	-1.731%
2026-04-09	20.8500	20.950000	20.82330	20.8900	+0.048%	118,975	-1.966%
2026-04-08	20.9300	20.937800	20.82500	20.8800	+0.578%	310,318	-1.920%
2026-04-07	20.7900	20.790000	20.67000	20.7600	-0.192%	656,059	-1.353%
2026-04-06	20.7400	20.820000	20.74000	20.8000	-0.144%	129,332	-1.542%
2026-04-02	20.7100	20.830000	20.71000	20.8300	+0.386%	91,846	-1.684%
2026-04-01	20.7300	20.780000	20.72000	20.7500	0.000%	72,446	-1.305%
2026-03-31	20.6800	20.770000	20.67500	20.7500	+0.679%	201,096	-1.305%
2026-03-30	20.6100	20.650000	20.59500	20.6100	+0.586%	445,736	-0.635%
2026-03-27	20.4800	20.540000	20.48000	20.4900	-0.292%	144,630	-0.053%
2026-03-26	20.6200	20.655000	20.54010	20.5500	-1.202%	150,681	-0.345%
2026-03-25	20.8200	20.820000	20.77000	20.8000	+0.386%	182,002	-1.542%
2026-03-24	20.6900	20.749900	20.67000	20.7200	-0.265%	95,496	-1.162%
2026-03-23	20.7000	20.800000	20.68000	20.7750	+0.654%	122,082	-1.424%
2026-03-20	20.7900	20.790000	20.64000	20.6400	-0.983%	76,867	-0.779%
2026-03-19	20.7300	20.865000	20.73000	20.8450	+0.072%	162,422	-1.755%
2026-03-18	20.9000	20.900000	20.82000	20.8300	-0.383%	131,620	-1.684%
2026-03-17	20.8700	20.920000	20.87000	20.9100	+0.384%	117,615	-2.060%
2026-03-16	20.8500	20.860000	20.81000	20.8300	+0.434%	162,367	-1.684%
2026-03-13	20.8600	20.860000	20.72500	20.7400	-0.288%	145,027	-1.257%
2026-03-12	20.9000	20.900000	20.77000	20.8000	-0.574%	206,320	-1.542%
2026-03-11	20.9900	20.990000	20.91000	20.9200	-0.618%	108,849	-2.107%
2026-03-10	21.0800	21.120000	21.04000	21.0500	-0.284%	233,962	-2.712%
2026-03-09	21.0100	21.135000	21.00010	21.1100	+0.237%	196,705	-2.988%
2026-03-06	21.0100	21.109900	21.00130	21.0600	-0.142%	253,510	-2.758%
2026-03-05	21.0900	21.110000	21.06000	21.0900	-0.401%	252,747	-2.896%
2026-03-04	21.1700	21.190000	21.15000	21.1750	+0.118%	130,845	-3.286%
2026-03-03	21.0400	21.170000	21.04000	21.1500	-0.047%	496,697	-3.172%
2026-03-02	21.1400	21.170000	21.11010	21.1600	-0.297%	278,432	-3.217%
2026-02-27	21.2200	21.250000	21.21950	21.2230	-0.080%	182,768	-3.505%
2026-02-26	21.2000	21.240000	21.19000	21.2400	+0.189%	352,067	-3.582%
2026-02-25	21.2200	21.260000	21.19000	21.2000	-0.094%	175,702	-3.400%
2026-02-24	21.2100	21.220000	21.20010	21.2200	-0.047%	108,382	-3.491%
2026-02-23	21.2000	21.240000	21.19010	21.2300	+0.094%	121,723	-3.537%
2026-02-20	21.2000	21.210000	21.17000	21.2100	-0.235%	177,434	-3.446%
2026-02-19	21.2400	21.275000	21.22000	21.2600	-0.094%	509,680	-3.673%
2026-02-18	21.2700	21.290000	21.25990	21.2800	-0.047%	111,586	-3.763%
2026-02-17	21.2700	21.290000	21.25000	21.2900	+0.023%	123,769	-3.808%
2026-02-13	21.2700	21.300000	21.25000	21.2850	+0.259%	122,417	-3.786%
2026-02-12	21.2000	21.250000	21.17000	21.2300	+0.236%	195,370	-3.537%
2026-02-11	21.1600	21.207100	21.15000	21.1800	-0.141%	195,936	-3.309%
2026-02-10	21.2000	21.230000	21.18000	21.2100	+0.189%	118,311	-3.446%
2026-02-09	21.1500	21.205000	21.15000	21.1700	+0.047%	108,960	-3.263%
2026-02-06	21.1600	21.200000	21.12000	21.1600	+0.047%	153,088	-3.217%
2026-02-05	21.1000	21.160000	21.09050	21.1500	+0.380%	369,376	-3.172%
2026-02-04	21.0700	21.090000	21.05500	21.0700	+0.047%	105,230	-2.804%
2026-02-03	21.0700	21.100000	21.06000	21.0600	-0.237%	128,682	-2.758%
2026-02-02	21.1100	21.120000	21.07030	21.1100	+0.047%	131,598	-2.988%
2026-01-30	21.1000	21.120000	21.09500	21.1000	-0.142%	195,105	-2.942%
2026-01-29	21.0900	21.145000	21.07000	21.1300	+0.142%	116,006	-3.080%
2026-01-28	21.1100	21.110000	21.07000	21.1000	-0.047%	84,171	-2.942%
2026-01-27	21.1200	21.130000	21.08500	21.1100	0.000%	257,489	-2.988%
2026-01-26	21.1400	21.140000	21.11000	21.1100	-0.047%	95,518	-2.988%
2026-01-23	21.0900	21.130000	21.06080	21.1200	0.000%	417,583	-3.034%
2026-01-22	21.0900	21.120000	21.06000	21.1200	+0.142%	116,106	-3.034%
2026-01-21	21.0200	21.090000	21.00500	21.0900	+0.095%	87,216	-2.896%
2026-01-20	21.0700	21.110000	21.05010	21.0700	-0.378%	127,258	-2.804%
2026-01-16	21.2100	21.219900	21.15000	21.1500	-0.377%	223,707	-3.172%
2026-01-15	21.2600	21.260000	21.21000	21.2300	-0.094%	116,877	-3.537%
2026-01-14	21.2200	21.265000	21.21000	21.2500	+0.236%	94,321	-3.627%
2026-01-13	21.2000	21.240000	21.16230	21.2000	+0.094%	264,387	-3.400%
2026-01-12	21.1500	21.210000	21.14430	21.1800	-0.047%	158,165	-3.309%
2026-01-09	21.1600	21.200000	21.12000	21.1900	+0.237%	191,587	-3.354%
2026-01-08	21.1400	21.190000	21.11000	21.1400	-0.189%	169,868	-3.126%
2026-01-07	21.1900	21.200000	21.14000	21.1800	+0.189%	444,070	-3.309%
2026-01-06	21.2000	21.210000	21.12000	21.1400	-0.330%	1,272,496	-3.126%
2026-01-05	21.2300	21.230000	21.17000	21.2100	+0.260%	122,516	-3.446%
2026-01-02	21.1900	21.190000	21.13000	21.1550	-0.212%	383,108	-3.195%
2025-12-31	21.2100	21.255000	21.17000	21.2000	-0.235%	76,151	-3.400%
2025-12-30	21.2100	21.260000	21.18040	21.2500	+0.047%	99,337	-3.627%
2025-12-29	21.2100	21.280000	21.15000	21.2400	+0.165%	87,619	-3.582%
2025-12-26	21.2200	21.220000	21.17010	21.2050	+0.033%	38,362	-3.423%
2025-12-24	21.1400	21.199900	21.13000	21.1979	+0.336%	32,130	-3.390%
2025-12-23	21.0900	21.155000	21.08000	21.1269	+0.033%	82,377	-3.066%
2025-12-22	21.1400	21.150000	21.10980	21.1200	-0.095%	118,727	-3.034%
2025-12-19	21.1500	21.172000	21.12000	21.1400	-0.189%	219,365	-3.126%
2025-12-18	21.1600	21.190000	21.10000	21.1800	+0.332%	91,561	-3.309%
2025-12-17	21.1100	21.115000	21.08610	21.1100	+0.024%	96,962	-2.988%
2025-12-16	21.0700	21.120000	21.05350	21.1050	+0.071%	112,412	-2.965%
2025-12-15	21.1100	21.119800	21.06310	21.0900	+0.119%	153,221	-2.896%
2025-12-12	21.0700	21.070000	21.03000	21.0650	-0.964%	55,708	-2.781%
2025-12-11	21.3100	21.331900	21.25500	21.2700	+0.024%	326,083	-3.718%
2025-12-10	21.1900	21.270000	21.19000	21.2650	+0.307%	140,071	-3.695%
2025-12-09	21.2500	21.260000	21.17060	21.2000	-0.141%	72,841	-3.400%
2025-12-08	21.2700	21.270000	21.19000	21.2300	-0.141%	79,327	-3.537%
2025-12-05	21.3000	21.300000	21.23620	21.2600	-0.117%	99,229	-3.673%
2025-12-04	21.3000	21.310000	21.23000	21.2850	-0.164%	151,982	-3.786%
2025-12-03	21.2800	21.330000	21.27000	21.3200	+0.164%	152,517	-3.944%
2025-12-02	21.2600	21.300000	21.24400	21.2850	+0.141%	102,604	-3.786%
2025-12-01	21.2600	21.270000	21.23000	21.2550	-0.538%	77,487	-3.650%
2025-11-28	21.3600	21.370000	21.31000	21.3700	-0.047%	47,603	-4.168%
2025-11-26	21.3000	21.380000	21.28500	21.3800	+0.376%	140,960	-4.213%
2025-11-25	21.2500	21.355000	21.24500	21.3000	+0.330%	234,491	-3.854%
2025-11-24	21.2200	21.255000	21.18000	21.2300	+0.189%	141,661	-3.537%
2025-11-21	21.1800	21.190000	21.11000	21.1900	-0.092%	98,676	-3.354%
2025-11-20	21.2300	21.242000	21.20000	21.2096	+0.116%	121,362	-3.444%
2025-11-19	21.2100	21.220000	21.16000	21.1850	+0.049%	147,631	-3.332%
2025-11-18	21.1900	21.200000	21.15100	21.1747	-0.072%	100,332	-3.285%
2025-11-17	21.1600	21.240000	21.15500	21.1900	0.000%	111,489	-3.354%
2025-11-14	21.2000	21.200000	21.15500	21.1900	-0.188%	158,635	-3.354%
2025-11-13	21.2000	21.230000	21.18000	21.2300	-0.188%	72,472	-3.537%
2025-11-12	21.2500	21.309000	21.23000	21.2700	-0.141%	53,677	-3.718%
2025-11-11	21.2300	21.300000	21.23000	21.3000	+0.472%	79,302	-3.854%
2025-11-10	21.1800	21.240000	21.17000	21.2000	+0.047%	117,217	-3.400%
2025-11-07	21.1900	21.209900	21.16010	21.1900	-0.141%	137,401	-3.354%
2025-11-06	21.1800	21.220000	21.15000	21.2200	+0.426%	72,782	-3.491%
2025-11-05	21.1800	21.180000	21.10000	21.1300	-0.095%	349,973	-3.080%
2025-11-04	21.1100	21.220000	21.09000	21.1500	+0.095%	97,721	-3.172%
2025-11-03	21.2000	21.200000	21.09000	21.1300	-0.471%	98,643	-3.080%
2025-10-31	21.2300	21.230000	21.14000	21.2300	+0.094%	83,013	-3.537%
2025-10-30	21.1800	21.230000	21.15950	21.2100	-0.071%	77,518	-3.446%
2025-10-29	21.3700	21.370000	21.18000	21.2250	-0.679%	105,649	-3.514%
2025-10-28	21.3500	21.370000	21.27000	21.3700	+0.094%	203,177	-4.168%
2025-10-27	21.3600	21.370000	21.31000	21.3500	0.000%	168,117	-4.079%
2025-10-24	21.3500	21.360000	21.31000	21.3500	+0.164%	77,104	-4.079%
2025-10-23	21.3600	21.369700	21.29000	21.3150	-0.814%	875,964	-3.921%
2025-10-22	21.3600	21.490000	21.33000	21.4900	+0.604%	61,976	-4.704%
2025-10-21	21.3900	21.390000	21.35010	21.3610	-0.368%	64,439	-4.128%
2025-10-20	21.4400	21.440000	21.38000	21.4400	-0.047%	171,120	-4.481%
2025-10-17	21.4000	21.450000	21.37000	21.4500	+0.093%	248,462	-4.526%
2025-10-16	21.3700	21.460000	21.30000	21.4300	+0.187%	81,510	-4.437%
2025-10-15	21.4000	21.420000	21.33000	21.3900	-0.047%	64,255	-4.258%
2025-10-14	21.2900	21.430000	21.26530	21.4000	+0.375%	133,617	-4.303%
2025-10-13	21.2800	21.320000	21.22000	21.3200	+0.188%	86,163	-3.944%
2025-10-10	21.2900	21.300000	21.24000	21.2800	+0.094%	572,527	-3.763%
2025-10-09	21.2600	21.260000	21.21000	21.2600	-0.047%	482,328	-3.673%
2025-10-08	21.2700	21.300000	21.22350	21.2700	+0.378%	349,643	-3.718%
2025-10-07	21.2800	21.282800	21.17010	21.1900	-0.329%	1,103,324	-3.354%
2025-10-06	21.2600	21.289000	21.24350	21.2600	-0.211%	62,910	-3.673%
2025-10-03	21.3100	21.340000	21.28000	21.3050	-0.023%	1,511,744	-3.876%
2025-10-02	21.2900	21.349400	21.27000	21.3100	+0.141%	86,890	-3.899%
2025-10-01	21.2800	21.299900	21.23000	21.2800	+0.236%	95,446	-3.763%
2025-09-30	21.2400	21.265000	21.21010	21.2300	-0.118%	82,244	-3.537%
2025-09-29	21.2100	21.260000	21.18000	21.2550	+0.354%	201,975	-3.650%
2025-09-26	21.1700	21.205000	21.13000	21.1800	+0.095%	66,245	-3.309%
2025-09-25	21.1600	21.165000	21.12500	21.1600	-0.517%	69,361	-3.217%
2025-09-24	21.3300	21.330000	21.27000	21.2700	-0.305%	54,285	-3.718%
2025-09-23	21.3500	21.350000	21.32010	21.3350	+0.211%	56,994	-4.011%
2025-09-22	21.3500	21.350000	21.25000	21.2900	-0.304%	84,303	-3.808%
2025-09-19	21.3600	21.360000	21.33000	21.3550	-0.023%	76,405	-4.101%
2025-09-18	21.3300	21.370000	21.30500	21.3600	-0.094%	86,767	-4.124%
2025-09-17	21.4400	21.465000	21.35500	21.3800	-0.233%	91,265	-4.213%
2025-09-16	21.4300	21.440000	21.36000	21.4300	0.000%	60,209	-4.437%
2025-09-15	21.4000	21.440000	21.34000	21.4300	+0.328%	255,418	-4.437%
2025-09-12	21.3800	21.390000	21.33500	21.3600	-0.234%	49,270	-4.124%
2025-09-11	21.3600	21.420000	21.36000	21.4100	+0.328%	81,380	-4.348%
2025-09-10	21.3400	21.379900	21.32500	21.3400	+0.188%	317,346	-4.034%
2025-09-09	21.3100	21.311500	21.26000	21.3000	-0.281%	88,910	-3.854%
2025-09-08	21.3200	21.360000	21.30330	21.3600	+0.612%	89,917	-4.124%
2025-09-05	21.3000	21.309300	21.23000	21.2300	+0.189%	130,599	-3.537%
2025-09-04	21.1400	21.190000	21.12020	21.1900	+0.522%	164,716	-3.354%
2025-09-03	21.0200	21.110000	21.01500	21.0800	+0.381%	274,028	-2.850%
2025-09-02	20.9800	21.020000	20.97090	21.0000	-0.332%	79,781	-2.480%
2025-08-29	21.0800	21.080000	21.05000	21.0700	-0.119%	85,977	-2.804%
2025-08-28	21.0800	21.110000	21.07000	21.0950	-0.071%	106,915	-2.919%
2025-08-27	21.0400	21.120000	21.00000	21.1100	+0.333%	686,290	-2.988%
2025-08-26	21.0500	21.070000	21.01500	21.0400	-0.048%	80,691	-2.665%
2025-08-25	21.0600	21.060000	21.02500	21.0500	-0.095%	106,613	-2.712%
2025-08-22	20.9700	21.070000	20.97000	21.0700	+0.621%	126,854	-2.804%
2025-08-21	20.9600	20.980000	20.92000	20.9400	-0.711%	76,024	-2.201%
2025-08-20	21.0500	21.120000	21.05000	21.0900	+0.190%	186,944	-2.896%
2025-08-19	21.0500	21.078800	21.04500	21.0500	-0.047%	153,457	-2.712%
2025-08-18	21.0700	21.070000	21.03000	21.0600	+0.048%	337,760	-2.758%
2025-08-15	21.0800	21.080000	21.04000	21.0500	-0.095%	910,847	-2.712%
2025-08-14	21.1000	21.109900	21.05000	21.0700	-0.189%	72,620	-2.804%
2025-08-13	21.1200	21.140000	21.11000	21.1100	+0.237%	51,030	-2.988%
2025-08-12	21.0100	21.060000	21.00030	21.0600	+0.095%	89,378	-2.758%
2025-08-11	21.0400	21.059900	21.02010	21.0400	+0.024%	75,562	-2.665%
2025-08-08	21.0600	21.060000	21.02000	21.0350	-0.261%	270,246	-2.642%
2025-08-07	21.1000	21.108900	21.06000	21.0900	0.000%	569,534	-2.896%
2025-08-06	21.0800	21.090000	20.95000	21.0900	+0.047%	124,583	-2.896%
2025-08-05	21.0600	21.090000	20.98000	21.0800	-0.024%	112,069	-2.850%
2025-08-04	21.0700	21.090000	21.04000	21.0850	+0.119%	487,884	-2.873%
2025-08-01	21.0000	21.060000	20.98000	21.0600	+0.862%	77,399	-2.758%
2025-07-31	20.9300	20.949900	20.88000	20.8800	-0.096%	96,456	-1.920%
2025-07-30	20.8900	20.950000	20.87000	20.9000	-0.239%	89,324	-2.013%
2025-07-29	20.8800	20.950000	20.87000	20.9500	+0.383%	84,157	-2.247%
2025-07-28	20.9000	20.900000	20.85000	20.8700	-0.144%	77,556	-1.873%
2025-07-25	20.8500	20.900000	20.83000	20.9000	+0.264%	124,151	-2.013%
2025-07-24	20.7900	20.860000	20.79000	20.8450	-0.120%	174,142	-1.755%
2025-07-23	20.8800	20.880000	20.84000	20.8700	-0.096%	105,175	-1.873%
2025-07-22	20.8600	20.900000	20.84500	20.8900	-0.191%	105,314	-1.966%
2025-07-21	20.9400	20.959900	20.91500	20.9300	+0.287%	138,275	-2.154%
2025-07-18	20.8800	20.880000	20.83500	20.8700	+0.192%	238,357	-1.873%
2025-07-17	20.8100	20.830000	20.79130	20.8300	+0.096%	260,418	-1.684%
2025-07-16	20.7800	20.810000	20.74000	20.8100	+0.289%	235,276	-1.590%
2025-07-15	20.8300	20.840000	20.74000	20.7500	-0.288%	162,461	-1.305%
2025-07-14	20.8100	20.820000	20.77000	20.8100	+0.048%	144,183	-1.590%
2025-07-11	20.8600	20.860000	20.77000	20.8000	-0.478%	139,551	-1.542%
2025-07-10	20.9000	20.900000	20.85000	20.9000	0.000%	89,972	-2.013%
2025-07-09	20.8400	20.900000	20.83500	20.9000	+0.432%	136,219	-2.013%
2025-07-08	20.8000	20.850000	20.77500	20.8100	-0.096%	443,109	-1.590%
2025-07-07	20.9100	20.940000	20.83000	20.8300	-0.620%	596,180	-1.684%
2025-07-03	20.9900	20.990000	20.95000	20.9600	-0.143%	196,110	-2.294%
2025-07-02	20.9900	20.995000	20.94000	20.9900	0.000%	73,680	-2.434%
2025-07-01	20.9900	21.010000	20.95000	20.9900	+0.048%	216,195	-2.434%
2025-06-30	20.9600	21.008200	20.93900	20.9800	+0.239%	125,980	-2.387%
2025-06-27	20.9000	20.960000	20.88070	20.9300	-0.048%	232,794	-2.154%
2025-06-26	20.8900	20.940000	20.86500	20.9400	-0.048%	53,072	-2.201%
2025-06-25	20.9300	20.950000	20.90000	20.9500	+0.048%	69,549	-2.247%
2025-06-24	20.8700	20.955000	20.85500	20.9400	+0.335%	63,632	-2.201%
2025-06-23	20.8600	20.905000	20.83000	20.8700	+0.144%	80,551	-1.873%
2025-06-20	20.8000	20.854800	20.77500	20.8400	+0.144%	110,735	-1.731%
2025-06-18	20.8000	20.940000	20.77510	20.8100	+0.096%	121,103	-1.590%
2025-06-17	20.7600	20.790000	20.73500	20.7900	+0.289%	95,504	-1.495%
2025-06-16	20.7400	20.780000	20.72000	20.7300	-0.145%	44,058	-1.210%
2025-06-13	20.7700	20.780600	20.71000	20.7600	-0.336%	107,886	-1.353%
2025-06-12	20.8000	20.830000	20.78000	20.8300	+0.386%	47,748	-1.684%
2025-06-11	20.7200	20.760000	20.70000	20.7500	+0.290%	191,394	-1.305%
2025-06-10	20.7100	20.710000	20.66000	20.6900	+0.194%	108,311	-1.019%
2025-06-09	20.6200	20.670000	20.61500	20.6500	+0.145%	83,327	-0.827%
2025-06-06	20.6700	20.670000	20.60000	20.6200	-0.435%	73,232	-0.683%
2025-06-05	20.7600	20.770000	20.70500	20.7100	-0.265%	56,025	-1.114%
2025-06-04	20.7200	20.780000	20.70000	20.7650	+0.606%	77,140	-1.376%
2025-06-03	20.6700	20.690000	20.62000	20.6400	0.000%	80,750	-0.779%
2025-06-02	20.6300	20.640000	20.59330	20.6400	-0.145%	76,895	-0.779%
2025-05-30	20.6300	20.676000	20.62000	20.6700	+0.145%	82,201	-0.923%
2025-05-29	20.6100	20.660000	20.59460	20.6400	+0.389%	120,139	-0.779%
2025-05-28	20.5300	20.570000	20.49460	20.5600	-0.097%	162,577	-0.393%
2025-05-27	20.5000	20.590000	20.49500	20.5800	+0.734%	313,257	-0.490%
2025-05-23	20.4400	20.445400	20.40000	20.4300	+0.295%	122,186	+0.241%
2025-05-22	20.3200	20.410000	20.30000	20.3700	+0.246%	236,957	+0.536%
2025-05-21	20.3900	20.415000	20.30000	20.3200	-0.975%	378,166	+0.783%
2025-05-20	20.5300	20.560000	20.49000	20.5200	-0.195%	219,129	-0.199%
2025-05-19	20.4200	20.560000	20.42000	20.5600	-0.049%	147,133	-0.393%
2025-05-16	20.6000	20.600000	20.53350	20.5700	+0.244%	73,037	-0.441%
2025-05-15	20.4600	20.526800	20.44000	20.5200	+0.490%	81,781	-0.199%
2025-05-14	20.4800	20.486600	20.40500	20.4200	-0.342%	126,246	+0.290%
2025-05-13	20.5000	20.505000	20.46500	20.4900	+0.049%	66,359	-0.053%
2025-05-12	20.4800	20.510000	20.47010	20.4800	-0.195%	83,334	-0.004%
2025-05-09	20.5400	20.565000	20.50500	20.5200	+0.049%	168,733	-0.199%
2025-05-08	20.6400	20.654000	20.50000	20.5100	-0.533%	142,469	-0.150%
2025-05-07	20.6500	20.660000	20.60500	20.6200	+0.097%	199,504	-0.683%
2025-05-06	20.5600	20.620000	20.54000	20.6000	+0.146%	110,745	-0.586%
2025-05-05	20.5800	20.580000	20.53500	20.5700	-0.097%	130,344	-0.441%
2025-05-02	20.6000	20.619600	20.56000	20.5900	-0.194%	186,213	-0.538%
2025-05-01	20.7400	20.740000	20.62000	20.6300	-0.242%	623,376	-0.731%
2025-04-30	20.7000	20.735000	20.65000	20.6800	-0.193%	226,891	-0.971%
2025-04-29	20.6600	20.730000	20.66000	20.7200	+0.145%	98,177	-1.162%
2025-04-28	20.6500	20.703100	20.62900	20.6900	+0.169%	76,102	-1.019%
2025-04-25	20.6200	20.669900	20.59610	20.6550	+0.413%	85,409	-0.851%
2025-04-24	20.5100	20.570000	20.49000	20.5700	+0.636%	97,941	-0.441%
2025-04-23	20.5800	20.580000	20.41000	20.4400	+0.442%	54,946	+0.192%
2025-04-22	20.3900	20.410000	20.35000	20.3500	-0.245%	74,878	+0.635%
2025-04-21	20.5000	20.500000	20.38000	20.4000	-0.633%	124,269	+0.388%
2025-04-17	20.5500	20.579500	20.51000	20.5300	-0.097%	135,491	-0.247%
2025-04-16	20.4900	20.550000	20.45500	20.5500	+0.415%	61,344	-0.345%
2025-04-15	20.4200	20.500000	20.41000	20.4650	+0.368%	137,709	+0.069%
2025-04-14	20.3900	20.415000	20.33000	20.3900	+0.741%	63,150	+0.437%
2025-04-11	20.3100	20.310000	20.06010	20.2400	-0.589%	155,413	+1.182%
2025-04-10	20.4200	20.450000	20.31480	20.3600	-0.876%	110,711	+0.585%
2025-04-09	20.1300	20.540000	19.95720	20.5400	+0.884%	127,733	-0.296%
2025-04-08	20.5100	20.515000	20.31500	20.3600	-0.537%	633,039	+0.585%
2025-04-07	20.5400	20.740000	20.42000	20.4699	-1.587%	223,499	+0.045%
2025-04-04	20.8800	20.910100	20.77000	20.8000	-0.192%	288,630	-1.542%
2025-04-03	20.8800	20.920000	20.76000	20.8400	+0.216%	190,801	-1.731%
2025-04-02	20.8500	20.850000	20.74330	20.7950	-0.072%	154,003	-1.519%
2025-04-01	20.7600	20.830000	20.76000	20.8100	+0.289%	83,103	-1.590%
2025-03-31	20.7500	20.750000	20.68000	20.7500	+0.290%	127,575	-1.305%
2025-03-28	20.6600	20.710000	20.66000	20.6900	+0.461%	1,106,851	-1.019%
2025-03-27	20.5900	20.600000	20.57000	20.5950	-0.507%	93,310	-0.562%
2025-03-26	20.7300	20.730000	20.68000	20.7000	-0.241%	93,068	-1.067%
2025-03-25	20.7200	20.765000	20.69000	20.7500	+0.290%	87,708	-1.305%
2025-03-24	20.7100	20.710000	20.66000	20.6900	-0.241%	143,560	-1.019%
2025-03-21	20.7600	20.775000	20.72000	20.7400	-0.048%	76,671	-1.257%
2025-03-20	20.8500	20.850000	20.74000	20.7500	0.000%	54,950	-1.305%
2025-03-19	20.6600	20.755000	20.62000	20.7500	+0.533%	160,047	-1.305%
2025-03-18	20.6100	20.685000	20.60000	20.6400	0.000%	45,457	-0.779%
2025-03-17	20.6500	20.675000	20.61010	20.6400	+0.194%	108,810	-0.779%
2025-03-14	20.6200	20.620100	20.58010	20.6000	0.000%	135,394	-0.586%
2025-03-13	20.5500	20.620000	20.52010	20.6000	+0.049%	116,579	-0.586%
2025-03-12	20.6500	20.690000	20.57000	20.5900	-0.242%	110,470	-0.538%
2025-03-11	20.7500	20.750000	20.63000	20.6400	-0.530%	128,738	-0.779%
2025-03-10	20.7600	20.790000	20.73000	20.7500	+0.387%	88,668	-1.305%
2025-03-07	20.7800	20.780000	20.65010	20.6700	-0.193%	122,024	-0.923%
2025-03-06	20.7000	20.720000	20.63000	20.7100	-0.121%	115,557	-1.114%
2025-03-05	20.7900	20.820000	20.72000	20.7350	-0.217%	62,791	-1.234%
2025-03-04	20.8400	20.855000	20.75990	20.7800	-0.336%	64,533	-1.448%
2025-03-03	20.7900	20.850000	20.77000	20.8500	+0.096%	124,515	-1.778%
2025-02-28	20.8100	20.830000	20.75310	20.8300	+0.337%	104,113	-1.684%
2025-02-27	20.7500	20.775000	20.72000	20.7600	-0.144%	157,630	-1.353%
2025-02-26	20.7600	20.795500	20.72380	20.7900	+0.193%	140,058	-1.495%
2025-02-25	20.7300	20.755000	20.69000	20.7500	+0.533%	107,046	-1.305%
2025-02-24	20.5900	20.640000	20.58000	20.6400	+0.243%	65,855	-0.779%
2025-02-21	20.5600	20.605000	20.53335	20.5900	-0.049%	275,080	-0.538%
2025-02-20	20.5900	20.600000	20.58000	20.6000	+0.195%	106,387	-0.586%
2025-02-19	20.5600	20.579900	20.53000	20.5600	-0.097%	196,242	-0.393%
2025-02-18	20.6600	20.660000	20.56000	20.5800	-0.387%	58,698	-0.490%

.dark-mode .QrJr2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QrJr2l{ color: #333333; background-color: white; border: 2px solid #333333; }FIIGFirst Trust Intermediate Duration Investment Grade Corporate ETFstock NYSE ETF

FIIG
First Trust Intermediate Duration Investment Grade Corporate ETF
stock NYSE ETF