Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust US Industrials ETF (TSX: FHG )

50.05 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 46.29 46.29 46.27 46.27 715 +0.00(+0.00%)
Jan 29, 2024 46.27 8 +0.15(+0.33%)
Jan 26, 2024 46.12 46.12 46.12 46.12 100 +0.24(+0.52%)
Jan 23, 2024 45.88 68 +0.55(+1.21%)
Jan 19, 2024 45.33 0 +0.39(+0.87%)
Jan 17, 2024 44.94 0 +0.01(+0.02%)
Jan 16, 2024 44.94 44.94 44.93 44.93 546 -0.08(-0.18%)
Jan 12, 2024 45.01 0 -0.18(-0.40%)
Jan 10, 2024 45.19 0 +0.39(+0.87%)
Jan 09, 2024 44.80 44.80 44.80 44.80 104 +0.00(+0.00%)
Jan 08, 2024 44.80 44.80 44.80 44.80 252 +0.00(+0.00%)
Jan 05, 2024 44.80 44.80 44.80 44.80 216 -0.53(-1.17%)
Jan 02, 2024 45.33 35 +0.00(+0.00%)
Dec 21, 2023 45.33 0 -0.12(-0.26%)
Dec 20, 2023 45.45 45.45 45.45 45.45 100 -0.27(-0.59%)
Dec 19, 2023 45.72 45.72 45.72 45.72 400 +0.25(+0.55%)
Dec 18, 2023 45.46 45.47 45.46 45.47 1,800 +0.08(+0.18%)
Dec 15, 2023 45.39 45.39 45.39 45.39 226 -0.39(-0.85%)
Dec 14, 2023 45.78 45.78 45.78 45.78 100 +1.41(+3.18%)
Dec 13, 2023 44.37 44.37 44.37 44.37 158 +0.40(+0.91%)
Dec 08, 2023 43.97 0 +0.15(+0.34%)
Dec 07, 2023 43.73 43.82 43.73 43.82 900 +0.06(+0.14%)
Dec 06, 2023 43.76 43.76 43.76 43.76 900 +0.17(+0.39%)
Dec 05, 2023 43.56 43.59 43.49 43.59 3,000 -0.16(-0.37%)
Dec 04, 2023 43.71 43.75 43.71 43.75 800 +0.33(+0.76%)
Dec 01, 2023 43.42 43.42 43.42 43.42 400 +0.66(+1.54%)
Nov 30, 2023 42.76 42.76 42.76 42.76 100 +0.53(+1.26%)
Nov 28, 2023 42.23 0 -0.44(-1.03%)
Nov 27, 2023 42.65 42.67 42.59 42.67 1,800 -0.11(-0.26%)
Nov 24, 2023 42.70 42.78 42.70 42.78 300 -0.01(-0.02%)
Nov 22, 2023 42.79 0 +0.07(+0.16%)
Nov 21, 2023 42.74 42.74 42.63 42.72 800 -0.08(-0.19%)
Nov 20, 2023 42.80 42.80 42.80 42.80 804 +0.17(+0.40%)
Nov 17, 2023 42.64 42.64 42.63 42.63 200 +0.06(+0.14%)
Nov 16, 2023 42.60 42.60 42.57 42.57 700 +0.06(+0.14%)
Nov 15, 2023 42.51 42.51 42.51 42.51 100 +0.05(+0.12%)
Nov 14, 2023 42.55 42.55 42.46 42.46 600 +0.99(+2.39%)
Nov 13, 2023 41.47 41.47 41.47 41.47 400 -0.06(-0.14%)
Nov 10, 2023 41.44 41.53 41.44 41.53 1,180 +0.61(+1.49%)
Nov 09, 2023 40.98 41.10 40.92 40.92 1,000 -0.18(-0.44%)
Nov 08, 2023 41.17 41.17 41.09 41.10 700 +0.11(+0.27%)
Nov 07, 2023 40.99 40.99 40.99 40.99 500 +0.09(+0.22%)
Nov 06, 2023 40.90 40.90 40.90 40.90 100 -0.26(-0.63%)
Nov 03, 2023 41.16 41.16 41.16 41.16 100 +0.48(+1.18%)
Nov 02, 2023 40.68 40.68 40.68 40.68 500 +0.54(+1.35%)
Nov 01, 2023 40.08 40.14 40.08 40.14 200 +0.27(+0.68%)
Oct 31, 2023 39.23 39.87 39.23 39.87 500 +0.34(+0.86%)
Oct 30, 2023 39.35 39.53 39.30 39.53 800 +0.27(+0.69%)
Oct 27, 2023 39.26 39.55 39.26 39.26 600 -0.44(-1.11%)
Oct 26, 2023 39.77 39.77 39.70 39.70 200 +0.30(+0.76%)
Oct 25, 2023 39.78 39.78 39.40 39.40 2,000 -0.62(-1.55%)
Oct 23, 2023 40.02 0 -1.49(-3.59%)
Oct 16, 2023 41.51 88 +0.59(+1.44%)
Oct 13, 2023 41.42 41.42 40.92 40.92 500 -0.82(-1.96%)
Oct 12, 2023 41.68 41.74 41.68 41.74 200 +0.03(+0.07%)
Oct 10, 2023 41.71 0 +0.37(+0.90%)
Oct 06, 2023 41.34 0 +0.28(+0.68%)
Oct 05, 2023 41.06 41.06 41.06 41.06 358 -0.20(-0.48%)
Oct 04, 2023 41.18 41.26 41.18 41.26 300 +0.54(+1.33%)
Oct 03, 2023 40.84 40.88 40.72 40.72 4,100 -0.36(-0.88%)
Oct 02, 2023 41.16 41.18 41.08 41.08 4,400 +0.03(+0.07%)
Sep 27, 2023 41.05 0 -0.03(-0.07%)
Sep 21, 2023 41.08 0 -0.64(-1.53%)
Sep 20, 2023 41.72 41.72 41.72 41.72 500 +0.12(+0.29%)
Sep 19, 2023 41.60 41.60 41.60 41.60 100 -0.58(-1.38%)
Sep 18, 2023 42.18 42.18 42.18 42.18 1,558 +0.31(+0.74%)
Sep 13, 2023 41.87 0 -0.72(-1.69%)
Sep 08, 2023 42.59 0 -0.32(-0.75%)
Sep 07, 2023 42.91 42.91 42.91 42.91 300 -0.13(-0.30%)
Sep 06, 2023 42.97 43.04 42.97 43.04 2,248 -0.07(-0.16%)
Sep 05, 2023 43.11 43.11 43.11 43.11 100 -0.09(-0.21%)
Aug 30, 2023 43.20 0 -0.18(-0.41%)
Aug 29, 2023 43.10 43.40 43.07 43.38 7,200 +0.92(+2.17%)
Aug 23, 2023 42.46 0 +0.17(+0.40%)
Aug 22, 2023 42.29 42.29 42.29 42.29 179 -0.84(-1.95%)
Aug 15, 2023 43.13 0 -0.32(-0.74%)
Aug 14, 2023 43.45 43.45 43.45 43.45 400 +0.09(+0.21%)
Aug 11, 2023 43.34 43.36 43.34 43.36 207 +0.02(+0.05%)
Aug 10, 2023 43.66 43.66 43.34 43.34 350 -0.18(-0.41%)
Aug 09, 2023 43.41 43.52 43.41 43.52 2,700 -0.01(-0.02%)
Aug 08, 2023 43.52 43.53 43.52 43.53 215 +0.12(+0.28%)
Aug 04, 2023 43.41 0 +0.20(+0.46%)
Aug 03, 2023 43.21 43.21 43.21 43.21 310 -0.20(-0.46%)
Aug 02, 2023 43.41 43.41 43.41 43.41 1,500 +0.32(+0.74%)
Jul 31, 2023 43.09 85 -0.06(-0.14%)
Jul 28, 2023 43.15 43.15 43.15 43.15 102 +0.04(+0.09%)
Jul 26, 2023 43.11 0 +0.10(+0.23%)
Jul 20, 2023 43.01 86 -0.10(-0.23%)
Jul 19, 2023 43.11 43.11 43.11 43.11 170 +0.47(+1.10%)
Jul 13, 2023 42.64 0 -0.16(-0.37%)
Jul 12, 2023 42.80 42.80 42.80 42.80 4,000 +0.26(+0.61%)
Jul 11, 2023 42.54 42.54 42.54 42.54 300 +0.32(+0.76%)
Jul 10, 2023 42.23 42.23 42.22 42.22 600 +0.31(+0.74%)
Jul 05, 2023 41.91 0 -0.37(-0.88%)
Jul 04, 2023 42.27 42.28 42.27 42.28 200 +0.49(+1.17%)
Jun 29, 2023 41.79 0 +0.35(+0.84%)
Jun 28, 2023 41.53 41.53 41.44 41.44 350 +1.19(+2.96%)
Jun 26, 2023 40.25 0 +0.14(+0.35%)
Jun 23, 2023 40.11 40.11 40.11 40.11 100 -0.24(-0.59%)
Jun 22, 2023 40.35 40.35 40.35 40.35 100 -0.57(-1.39%)
Jun 15, 2023 40.92 0 +0.58(+1.44%)
Jun 12, 2023 40.34 14 -0.21(-0.52%)
Jun 07, 2023 40.55 0 +0.62(+1.55%)
Jun 06, 2023 39.93 39.93 39.93 39.93 200 +0.42(+1.06%)
Jun 05, 2023 39.43 39.53 39.43 39.51 7,000 +0.99(+2.57%)
Jun 01, 2023 38.52 0 +0.01(+0.03%)
May 31, 2023 38.72 38.72 38.47 38.51 5,300 -0.76(-1.94%)
May 30, 2023 39.27 39.27 39.27 39.27 4,100 -0.67(-1.68%)
May 29, 2023 39.94 39.94 39.94 39.94 1,000 +1.03(+2.65%)
May 25, 2023 38.91 0 +0.11(+0.28%)
May 24, 2023 38.75 38.83 38.75 38.80 10,000 +0.17(+0.44%)
May 16, 2023 38.63 23 +0.02(+0.05%)
May 11, 2023 38.61 50 +0.30(+0.78%)
May 10, 2023 38.31 38.31 38.31 38.31 100 -0.46(-1.19%)
May 09, 2023 38.77 38.77 38.77 38.77 300 +0.08(+0.21%)
May 08, 2023 38.69 38.69 38.69 38.69 300 -0.01(-0.03%)
May 05, 2023 38.70 38.70 38.70 38.70 200 -0.66(-1.68%)
May 02, 2023 39.36 0 -0.28(-0.71%)
May 01, 2023 39.64 39.64 39.64 39.64 512 +0.14(+0.35%)
Apr 28, 2023 39.57 39.57 39.50 39.50 400 +0.07(+0.18%)
Apr 25, 2023 39.43 8 -0.17(-0.43%)
Apr 21, 2023 39.60 0 +0.54(+1.38%)
Apr 18, 2023 39.06 0 +0.30(+0.77%)
Apr 17, 2023 38.76 38.76 38.76 38.76 100 +0.19(+0.49%)
Apr 14, 2023 38.59 38.59 38.57 38.57 1,100 -0.21(-0.54%)
Apr 13, 2023 38.78 38.78 38.78 38.78 1,500 +0.01(+0.03%)
Apr 12, 2023 38.82 38.82 38.77 38.77 300 +0.02(+0.05%)
Apr 11, 2023 38.65 38.75 38.65 38.75 1,700 +0.93(+2.46%)
Apr 06, 2023 37.82 0 +0.03(+0.08%)
Apr 05, 2023 38.00 38.00 37.75 37.79 3,015 -0.56(-1.46%)
Apr 04, 2023 38.35 38.35 38.35 38.35 200 -1.10(-2.79%)
Apr 03, 2023 39.33 39.45 39.33 39.45 442 -0.27(-0.68%)
Mar 31, 2023 39.72 39.72 39.72 39.72 100 +0.62(+1.59%)
Mar 30, 2023 39.10 39.10 39.10 39.10 280 +0.40(+1.03%)
Mar 28, 2023 38.70 50 -0.07(-0.18%)
Mar 27, 2023 38.78 38.78 38.74 38.77 1,100 +0.52(+1.36%)
Mar 24, 2023 38.25 38.25 38.25 38.25 100 -0.08(-0.21%)
Mar 23, 2023 38.34 38.34 38.33 38.33 300 -0.93(-2.37%)
Mar 22, 2023 39.25 39.26 39.25 39.26 3,805 -0.17(-0.43%)
Mar 21, 2023 39.29 39.43 39.28 39.43 7,900 +1.29(+3.38%)
Mar 17, 2023 38.14 0 -0.34(-0.88%)
Mar 15, 2023 38.48 0 -1.19(-3.00%)
Mar 14, 2023 39.67 39.67 39.67 39.67 100 -2.05(-4.91%)
Mar 08, 2023 41.72 0 -0.21(-0.50%)
Mar 03, 2023 41.93 0 +0.76(+1.85%)
Mar 02, 2023 41.00 41.17 41.00 41.17 900 +0.15(+0.37%)
Feb 28, 2023 41.02 10 +0.51(+1.26%)
Feb 27, 2023 40.66 40.66 40.51 40.51 200 +0.13(+0.32%)
Feb 24, 2023 40.38 40.38 40.38 40.38 100 +0.32(+0.80%)
Feb 23, 2023 40.26 40.26 40.06 40.06 1,100 -0.05(-0.12%)
Feb 21, 2023 40.11 45 -1.09(-2.65%)
Feb 16, 2023 41.20 0 +0.38(+0.93%)
Feb 14, 2023 40.82 0 +0.67(+1.67%)
Feb 10, 2023 40.15 0 -0.59(-1.45%)
Feb 09, 2023 40.74 40.74 40.74 40.74 200 -0.25(-0.61%)
Feb 08, 2023 40.93 40.99 40.93 40.99 1,800 -0.08(-0.19%)
Feb 06, 2023 41.07 0 -0.30(-0.73%)
Feb 03, 2023 41.55 41.55 41.31 41.37 700 -0.05(-0.12%)
Feb 02, 2023 41.42 41.42 41.42 41.42 100 +0.90(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.