Dados Históricos First Trust Limited Duration Investment Grade Corporate ETF - FSIG | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.07	0.369393139842	18.95	19.02	18.94	380343	18.97486047	SP
4	0.15	0.794912559618	18.87	19.02	18.8301	335511	18.92473539	SP
12	-0.005	-0.0262812089356	19.025	19.05	18.73	387414	18.86967722	SP
26	-0.11	-0.575013068479	19.13	19.325	18.73	378093	18.98310831	SP
52	0.22	1.17021276596	18.8	19.325	18.53	363659	18.89700576	SP
156	-0.5548	-2.8342562887	19.5748	20.28	18.21	286019	18.79206611	SP
260	-1.03	-5.13715710723	20.05	20.28	18.21	261215	18.79316884	SP

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741131000	19.02	0.01	0.05	19.02	19.0389	19.01	536693
1741044600	19.01	0	0.00	18.99	19.01	18.9814	180422
1740785400	19.01	0.05	0.26	19	19.01	18.97	286773
1740699000	18.96	-0.02	-0.11	18.96	18.97	18.9599	223250
1740612600	18.98	0.02	0.11	18.96	18.98	18.9501	245031
1740526200	18.96	0.07	0.37	18.95	18.96	18.94	966238
1740439800	18.89	-0.02	-0.11	18.91	18.92	18.89	503978
1740180600	18.91	-0.02	-0.11	18.86	18.91	18.8596	286726
1740094200	18.93	0.03	0.16	18.92	18.93	18.9194	170359
1740007800	18.9	-0.01	-0.05	18.89	18.91	18.89	221468
1739921400	18.91	-0.03	-0.16	18.99	18.99	18.8958	282723
1739575800	18.94	0.04	0.21	18.94	18.9499	18.93	263817
1739489400	18.9	0.05	0.27	18.89	18.9	18.8714	885658
1739403000	18.85	-0.04	-0.19	18.85	18.85	18.8301	160629
1739316600	18.885	-0.02	-0.08	18.89	18.9	18.88	383550
1739230200	18.9	0.01	0.05	18.9	18.91	18.89	199070
1738971000	18.89	-0.02	-0.11	18.9	18.9	18.875	232705
1738884600	18.91	-0.03	-0.16	18.91	18.93	18.9001	236291
1738798200	18.94	0.04	0.21	18.88	18.95	18.88	318711
1738711800	18.9	0.03	0.16	18.87	18.91	18.86	327312
1738625400	18.87	-0.02	-0.11	18.92	18.92	18.8637	400549
1738366200	18.89	0	0.00	18.93	18.93	18.86	309814
1738279800	18.89	0.02	0.08	18.9	18.9	18.87	261697
1738193400	18.875	-0.01	-0.03	18.9	18.9	18.8512	398445
1738107000	18.88	0.02	0.11	18.82	18.88	18.82	811816
1738020600	18.86	0.03	0.16	18.86	18.88	18.85	510637
1737761400	18.83	0.03	0.16	18.82	18.84	18.8	355461
1737675000	18.8	0	0.00	18.8	18.8	18.8	0
1737588600	18.8	-0.08	-0.42	18.83	18.83	18.79	307653
1737502200	18.88	0.01	0.05	18.875	18.9	18.8735	349786
1737156600	18.87	0.01	0.05	18.88	18.88	18.86	309910
1737070200	18.86	0.02	0.11	18.84	18.87	18.83	220838
1736983800	18.84	0.08	0.43	18.86	18.86	18.82	498228
1736897400	18.76	0.02	0.11	18.78	18.78	18.7419	225746
1736811000	18.74	-0.04	-0.21	18.79	18.79	18.73	290887
1736551800	18.78	-0.06	-0.32	18.785	18.8	18.76	726502
1736379000	18.84	0.05	0.27	18.8	18.84	18.79	664289
1736292600	18.79	-0.07	-0.37	18.87	18.87	18.78	2524295
1736206200	18.86	0	0.00	18.85	18.87	18.85	203377
1735947000	18.86	0	0.00	18.87	18.8772	18.84	396525
1735860600	18.86	-0.01	-0.05	18.89	18.89	18.84	370000
1735687800	18.87	0	0.00	18.88	18.88	18.85	631718
1735601400	18.87	0.03	0.16	18.84	18.87	18.83	928755
1735342200	18.84	-0.01	-0.05	18.84	18.8495	18.82	149390
1735255800	18.85	0.02	0.11	18.82	18.855	18.81	142219
1735077840	18.83	0.03	0.16	18.82	18.83	18.79	119439
1734996600	18.8	-0.02	-0.11	18.84	18.84	18.8	202517
1734737400	18.82	0.02	0.11	18.83	18.85	18.81	341234
1734651000	18.8	-0.01	-0.05	18.81	18.815	18.78	304383
1734564600	18.81	-0.08	-0.42	18.91	18.91	18.805	244643
1734478200	18.89	-0.01	-0.05	18.93	18.93	18.8801	231272
1734391800	18.9	0	0.00	18.9	18.915	18.89	234919
1734132600	18.9	-0.09	-0.47	18.9	18.91	18.8801	159047
1734046200	18.99	-0.02	-0.11	19.01	19.0178	18.98	271212
1733959800	19.01	-0.02	-0.11	19.04	19.05	19.01	225441
1733873400	19.03	0	0.00	19.025	19.03	19.0101	223009
1733787000	19.03	-0.01	-0.05	19.05	19.05	19.03	243369
1733527800	19.04	0.02	0.11	19.06	19.06	19.03	215420
1733441400	19.02	0	0.00	19.01	19.02	19	343329

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

First Trust Limited Duration Investment Grade Corporate ETF (FSIG)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

First Trust Limited Duration Investment Grade Corporate ETF (FSIG) Histórico

First Trust Limited Duration Investment Grade Corporate ETF (FSIG)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios