First Trust Exchange-Traded Fund IV First Trust Core Investment Grade ETF (NY: FTCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	21.05	21.06	20.66	21.01	315,287	-0.06(-0.28%)
Mar 10, 2025	21.06	21.25	20.95	21.07	167,888	+0.13(+0.62%)
Mar 07, 2025	21.01	21.08	20.89	20.94	205,576	-0.01(-0.05%)
Mar 06, 2025	20.99	20.99	20.89	20.95	700,078	-0.02(-0.10%)
Mar 05, 2025	21.09	21.13	20.96	20.97	785,392	-0.07(-0.33%)
Mar 04, 2025	21.15	21.15	20.95	21.04	245,647	-0.07(-0.33%)
Mar 03, 2025	21.03	21.11	20.97	21.11	229,728	+0.06(+0.29%)
Feb 28, 2025	20.99	21.05	20.97	21.05	264,797	+0.08(+0.38%)
Feb 27, 2025	20.97	20.97	20.92	20.97	870,947	+0.00(+0.00%)
Feb 26, 2025	20.96	21.27	20.91	20.97	211,379	+0.00(+0.00%)
Feb 25, 2025	20.93	20.97	20.89	20.97	298,656	+0.14(+0.67%)
Feb 24, 2025	20.79	20.83	20.75	20.83	389,583	+0.06(+0.29%)
Feb 21, 2025	20.72	20.81	20.68	20.77	206,936	+0.03(+0.14%)
Feb 20, 2025	20.74	20.77	20.65	20.74	489,952	+0.07(+0.34%)
Feb 19, 2025	20.62	20.67	20.58	20.67	223,918	-0.01(-0.05%)
Feb 18, 2025	20.68	20.68	20.59	20.68	242,988	-0.01(-0.05%)
Feb 14, 2025	20.63	20.72	20.63	20.69	283,604	+0.04(+0.19%)
Feb 13, 2025	20.58	20.65	20.55	20.65	1,876,538	+0.16(+0.78%)
Feb 12, 2025	20.49	20.51	20.41	20.49	485,602	-0.11(-0.53%)
Feb 11, 2025	20.61	20.66	20.52	20.60	184,535	-0.03(-0.14%)
Feb 10, 2025	20.64	20.69	20.60	20.63	559,514	-0.01(-0.05%)
Feb 07, 2025	20.61	20.73	20.58	20.64	143,416	-0.09(-0.43%)
Feb 06, 2025	20.71	20.78	20.61	20.73	124,965	-0.02(-0.10%)
Feb 05, 2025	20.69	20.75	20.66	20.75	273,764	+0.12(+0.58%)
Feb 04, 2025	20.55	20.63	20.52	20.63	367,308	+0.02(+0.10%)
Feb 03, 2025	20.63	20.66	20.55	20.61	259,940	+0.01(+0.05%)
Jan 31, 2025	20.63	20.69	20.50	20.60	252,348	+0.03(+0.14%)
Jan 30, 2025	20.64	20.70	20.57	20.57	157,428	+0.04(+0.19%)
Jan 29, 2025	20.63	20.69	20.49	20.53	180,235	-0.09(-0.44%)
Jan 28, 2025	20.58	21.39	20.49	20.62	248,171	+0.02(+0.10%)
Jan 27, 2025	20.57	20.69	20.50	20.60	849,845	+0.11(+0.53%)
Jan 24, 2025	20.46	20.49	20.40	20.49	411,687	+0.01(+0.05%)
Jan 23, 2025	20.43	20.48	20.36	20.48	252,994	-0.01(-0.05%)
Jan 22, 2025	20.53	20.53	20.44	20.49	316,195	-0.03(-0.15%)
Jan 21, 2025	20.50	20.81	20.45	20.52	715,882	+0.06(+0.29%)
Jan 17, 2025	20.49	20.49	20.38	20.46	388,574	-0.04(-0.19%)
Jan 16, 2025	20.40	20.53	20.32	20.50	122,322	+0.10(+0.49%)
Jan 15, 2025	20.39	20.40	20.31	20.40	232,109	+0.19(+0.93%)
Jan 14, 2025	20.21	20.34	20.12	20.21	1,105,194	+0.02(+0.10%)
Jan 13, 2025	20.26	20.50	20.15	20.19	219,098	-0.07(-0.34%)
Jan 10, 2025	20.45	20.51	20.17	20.26	686,538	-0.12(-0.58%)
Jan 08, 2025	20.33	20.55	20.27	20.38	744,932	+0.02(+0.10%)
Jan 07, 2025	20.57	22.15	20.27	20.36	392,481	-0.07(-0.34%)
Jan 06, 2025	20.44	20.47	20.34	20.43	523,193	-0.01(-0.05%)
Jan 03, 2025	20.50	20.62	20.40	20.44	1,712,439	-0.06(-0.29%)