Historical Data for FIRST TRUST EXCH 2 (FXD)

$ 42.89   -0.02 (-0.05%) Volume: 16.48k 12:31 PM EDT 29-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/29/20 42.89 43.18 42.70 42.89 16.48k -0.02 -0.05% 42.89 708.23k 141
10/28/20 43.11 43.48 42.90 42.91 156.62k -1.09 -2.48% 42.91 6.75m 666
10/27/20 44.30 44.3489 43.92 44.00 73.58k -0.24 -0.54% 44.00 3.25m 447
10/26/20 44.64 44.741 43.671 44.24 47.45k -0.92 -2.04% 44.24 2.09m 479
10/23/20 44.99 45.19 44.66 45.16 44.02k 0.42 0.94% 45.16 1.97m 369
10/22/20 44.56 44.79 44.145 44.74 42.17k 0.19 0.43% 44.74 1.88m 307
10/21/20 45.01 45.12 44.51 44.55 42.62k -0.38 -0.85% 44.55 1.9m 410
10/20/20 44.93 45.43 44.82 44.93 38.19k 0.31 0.69% 44.93 1.72m 332
10/19/20 45.28 45.435 44.57 44.62 62.01k -0.52 -1.15% 44.62 2.79m 432
10/16/20 45.56 45.60 45.14 45.14 44.53k -0.23 -0.51% 45.14 2.02m 285
10/15/20 44.43 45.395 44.43 45.37 38.3k 0.35 0.78% 45.37 1.72m 319
10/14/20 45.43 45.65 44.94 45.02 49.93k -0.31 -0.68% 45.02 2.26m 630
10/13/20 45.05 45.44 45.05 45.33 47.67k 0.1508 0.33% 45.33 2.16m 420
10/12/20 45.25 45.32 45.06 45.1792 45.79k 0.1492 0.33% 45.1792 2.07m 306
10/09/20 45.17 45.22 44.928 45.03 195.54k 0.16 0.36% 45.03 8.82m 718
10/08/20 44.77 44.87 44.46 44.87 74.36k 0.50 1.13% 44.87 3.33m 327
10/07/20 43.9825 44.475 43.9825 44.37 31.89k 0.91 2.09% 44.37 1.41m 308
10/06/20 44.23 44.61 43.42 43.46 43.65k -0.63 -1.43% 43.46 1.92m 541
10/05/20 43.67 44.1342 43.67 44.09 97.99k 0.71 1.64% 44.09 4.29m 391
10/02/20 42.39 43.5599 42.39 43.38 290.19k -0.02 -0.05% 43.38 12.58m 1,009
10/01/20 42.91 43.4044 42.77 43.40 166.32k 0.85 2.00% 43.40 7.19m 683
09/30/20 42.42 43.03 42.28 42.55 72.13k 0.27 0.64% 42.55 3.08m 638
09/29/20 42.74 42.7716 42.149 42.28 216.08k -0.48 -1.12% 42.28 9.17m 563