First Trust Exchange-Traded Fund IV (FIIG) Historical Stock Data
21.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIIG is up 0.03% a day on average. There have been 16 days where First Trust Exchange-Traded Fund IV closed green and 14 days where FIIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 21.14 | 21.20 | ↑$0.06 (0.27%) | 21.13 | 21.20 | 32.13K |
| 2025-12-23 | 21.09 | 21.13 | ↑$0.04 (0.17%) | 21.09 | 21.16 | 82.24K |
| 2025-12-22 | 21.14 | 21.12 | ↓$0.02 (-0.09%) | 21.11 | 21.15 | 118.82K |
| 2025-12-19 | 21.15 | 21.14 | ↓$0.01 (-0.05%) | 21.12 | 21.17 | 219.07K |
| 2025-12-18 | 21.16 | 21.18 | ↑$0.02 (0.09%) | 21.10 | 21.19 | 91.27K |
| 2025-12-17 | 21.11 | 21.11 | ↑$0.00 (0.00%) | 21.09 | 21.11 | 95.12K |
| 2025-12-16 | 21.07 | 21.11 | ↑$0.04 (0.17%) | 21.05 | 21.12 | 110.62K |
| 2025-12-15 | 21.11 | 21.09 | ↓$0.02 (-0.09%) | 21.06 | 21.12 | 151.61K |
| 2025-12-12 | 21.07 | 21.07 | ↓$0.00 (-0.02%) | 21.03 | 21.07 | 55.59K |
| 2025-12-11 | 21.31 | 21.27 | ↓$0.04 (-0.19%) | 21.26 | 21.33 | 325.39K |
| 2025-12-10 | 21.19 | 21.27 | ↑$0.07 (0.35%) | 21.19 | 21.27 | 138.84K |
| 2025-12-09 | 21.25 | 21.20 | ↓$0.05 (-0.24%) | 21.17 | 21.26 | 72.81K |
| 2025-12-08 | 21.27 | 21.23 | ↓$0.04 (-0.19%) | 21.19 | 21.27 | 79.33K |
| 2025-12-05 | 21.30 | 21.26 | ↓$0.04 (-0.19%) | 21.24 | 21.30 | 98.92K |
| 2025-12-04 | 21.30 | 21.29 | ↓$0.02 (-0.07%) | 21.23 | 21.30 | 148.89K |
| 2025-12-03 | 21.28 | 21.32 | ↑$0.04 (0.19%) | 21.27 | 21.33 | 151.91K |
| 2025-12-02 | 21.26 | 21.29 | ↑$0.02 (0.12%) | 21.24 | 21.29 | 102.33K |
| 2025-12-01 | 21.26 | 21.26 | ↓$0.01 (-0.02%) | 21.23 | 21.27 | 76.66K |
| 2025-11-28 | 21.36 | 21.37 | ↑$0.01 (0.05%) | 21.31 | 21.37 | 47.60K |
| 2025-11-26 | 21.30 | 21.38 | ↑$0.08 (0.38%) | 21.29 | 21.38 | 134.91K |
| 2025-11-25 | 21.25 | 21.30 | ↑$0.05 (0.24%) | 21.25 | 21.36 | 234.49K |
| 2025-11-24 | 21.22 | 21.23 | ↑$0.01 (0.05%) | 21.19 | 21.25 | 138.73K |
| 2025-11-21 | 21.18 | 21.19 | ↑$0.01 (0.05%) | 21.14 | 21.19 | 93.10K |
| 2025-11-20 | 21.23 | 21.21 | ↓$0.02 (-0.10%) | 21.20 | 21.24 | 120.08K |
| 2025-11-19 | 21.21 | 21.19 | ↓$0.03 (-0.12%) | 21.17 | 21.22 | 142.96K |
| 2025-11-18 | 21.19 | 21.17 | ↓$0.02 (-0.07%) | 21.15 | 21.20 | 99.70K |
| 2025-11-17 | 21.16 | 21.19 | ↑$0.03 (0.14%) | 21.16 | 21.21 | 109.91K |
| 2025-11-14 | 21.20 | 21.19 | ↓$0.01 (-0.05%) | 21.16 | 21.20 | 156.63K |
| 2025-11-13 | 21.20 | 21.23 | ↑$0.03 (0.14%) | 21.18 | 21.23 | 71.58K |
| 2025-11-12 | 21.25 | 21.27 | ↑$0.02 (0.09%) | 21.23 | 21.31 | 52.99K |
Create an account or log in to view more rows.
$FIIG what V recovery or fake pump
$FIIG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FIIG Time to buy here
$FIIG diamond balls
$FIIG is being added
$FIIG Fake dip news.
$FIIG Who else bought the dip on Friday?
$FIIG buying all the dips.
$FIIG my lotto for earnings
$FIIG Here we go!!!