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

First Trust US Technology ETF (TSX: FHQ )

86.15 +0.34 (+0.40%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 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 28, 2016 21.30 21.30 21.30 0 -0.27(-1.25%)
Jan 19, 2016 21.57 21.57 21.57 0 -0.02(-0.09%)
Jan 15, 2016 21.59 21.59 21.59 0 -0.08(-0.37%)
Jan 14, 2016 21.82 21.82 21.67 21.67 200 -0.20(-0.91%)
Jan 13, 2016 22.15 22.16 21.87 21.87 400 +0.07(+0.32%)
Jan 11, 2016 21.80 21.80 21.80 0 -0.06(-0.27%)
Jan 08, 2016 21.88 21.88 21.86 21.86 1,107 -0.32(-1.44%)
Jan 07, 2016 22.19 22.19 22.18 22.18 2,300 -0.62(-2.72%)
Jan 04, 2016 22.80 22.80 22.80 0 -0.77(-3.27%)
Dec 30, 2015 23.57 23.57 23.57 0 +0.31(+1.33%)
Dec 22, 2015 23.26 23.26 23.26 10 -0.03(-0.13%)
Dec 21, 2015 23.27 23.29 23.27 23.29 1,600 +0.00(+0.00%)
Dec 18, 2015 23.30 23.30 23.29 23.29 500 -0.38(-1.61%)
Dec 17, 2015 23.66 23.67 23.66 23.67 210 +0.43(+1.85%)
Dec 16, 2015 23.26 23.26 23.24 23.24 1,795 +0.39(+1.71%)
Dec 14, 2015 22.85 22.85 22.85 0 +0.01(+0.04%)
Dec 09, 2015 22.84 22.84 22.84 0 -0.37(-1.59%)
Dec 04, 2015 23.21 23.21 23.21 45 +0.49(+2.16%)
Dec 03, 2015 23.17 23.17 22.72 22.72 1,064 -0.41(-1.77%)
Dec 02, 2015 23.14 23.14 23.13 23.13 310 -0.12(-0.52%)
Dec 01, 2015 23.35 23.35 23.12 23.25 9,000 +0.31(+1.35%)
Nov 30, 2015 22.94 22.94 22.94 22.94 650 +0.04(+0.17%)
Nov 26, 2015 22.90 22.90 22.90 50 +0.03(+0.13%)
Nov 25, 2015 22.87 22.87 22.87 22.87 200 +0.07(+0.31%)
Nov 24, 2015 22.80 22.80 22.80 22.80 400 -0.01(-0.04%)
Nov 19, 2015 22.81 22.81 22.81 0 +0.13(+0.57%)
Nov 18, 2015 22.68 22.68 22.68 22.68 691 +0.03(+0.13%)
Nov 11, 2015 22.65 22.65 22.65 13 -0.41(-1.78%)
Nov 10, 2015 23.06 23.06 23.06 23.06 100 +0.30(+1.32%)
Nov 09, 2015 22.75 22.76 22.75 22.76 555 +0.04(+0.18%)
Nov 03, 2015 22.72 22.72 22.72 93 +0.09(+0.40%)
Nov 02, 2015 22.63 22.63 22.63 22.63 727 +0.65(+2.96%)
Oct 20, 2015 21.98 21.98 21.98 95 -0.09(-0.41%)
Oct 19, 2015 22.07 22.07 22.07 22.07 623 +0.24(+1.10%)
Oct 16, 2015 21.83 21.83 21.83 21.83 1,030 +0.22(+1.02%)
Oct 05, 2015 21.61 21.61 21.61 0 +0.31(+1.46%)
Sep 24, 2015 21.30 21.30 21.30 0 -0.52(-2.38%)
Sep 14, 2015 21.82 21.82 21.82 0 +0.68(+3.22%)
Sep 01, 2015 21.14 21.14 21.14 0 -0.40(-1.86%)
Aug 31, 2015 21.54 21.54 21.54 21.54 10,451 -0.06(-0.28%)
Aug 27, 2015 21.60 21.60 21.60 0 +0.96(+4.65%)
Aug 26, 2015 20.64 20.64 20.64 20.64 1,645 -0.20(-0.96%)
Aug 25, 2015 21.17 21.17 20.84 20.84 5,956 +0.93(+4.67%)
Aug 24, 2015 19.91 19.91 19.91 19.91 1,700 -1.52(-7.09%)
Aug 21, 2015 21.43 21.43 21.43 21.43 6,400 -0.37(-1.70%)
Aug 20, 2015 22.25 22.25 21.80 21.80 350 -0.57(-2.55%)
Aug 19, 2015 22.47 22.47 22.37 22.37 600 +0.13(+0.58%)
Aug 12, 2015 22.24 22.24 22.24 123 -0.31(-1.37%)
Aug 11, 2015 22.69 22.69 22.55 22.55 450 +0.00(+0.00%)
Aug 07, 2015 22.55 22.55 22.55 0 -0.50(-2.17%)
Jul 31, 2015 23.05 23.05 23.05 0 +0.05(+0.22%)
Jul 30, 2015 23.00 23.00 23.00 23.00 300 +0.24(+1.05%)
Jul 29, 2015 22.76 22.76 22.76 22.76 100 +0.65(+2.94%)
Jul 28, 2015 22.11 22.11 22.11 22.11 100 -0.44(-1.95%)
Jul 27, 2015 22.75 22.75 22.55 22.55 712 -0.45(-1.96%)
Jul 24, 2015 23.03 23.03 23.00 23.00 2,560 -0.12(-0.52%)
Jul 23, 2015 23.32 23.32 23.12 23.12 1,430 +0.12(+0.52%)
Jul 22, 2015 23.00 23.00 23.00 23.00 100 -0.29(-1.25%)
Jul 20, 2015 23.29 23.29 23.29 9 +0.90(+4.02%)
Jul 10, 2015 22.39 22.39 22.39 0 +0.04(+0.18%)
Jul 09, 2015 22.35 22.35 22.35 22.35 100 +0.00(+0.00%)
Jul 07, 2015 22.35 22.35 22.35 125 +0.00(+0.00%)
Jul 06, 2015 22.47 22.47 22.35 22.35 960 -0.10(-0.45%)
Jul 02, 2015 22.45 22.45 22.45 0 +0.05(+0.22%)
Jun 26, 2015 22.40 22.40 22.40 0 -0.75(-3.24%)
Jun 24, 2015 23.15 23.15 23.15 0 +0.00(+0.00%)
Jun 22, 2015 23.15 23.15 23.15 79 -1.06(-4.38%)
Jun 19, 2015 24.21 24.21 24.21 24.21 100 +1.54(+6.79%)
Jun 18, 2015 22.67 22.67 22.67 22.67 3,005 -0.15(-0.66%)
Jun 12, 2015 22.82 22.82 22.82 51 +0.17(+0.75%)
Jun 09, 2015 22.65 22.65 22.65 0 -0.58(-2.50%)
Jun 02, 2015 23.23 23.23 23.23 0 +0.52(+2.29%)
May 21, 2015 22.71 22.71 22.71 0 +0.55(+2.48%)
May 01, 2015 22.16 22.16 22.16 0 +0.47(+2.17%)
Apr 30, 2015 21.66 21.90 21.66 21.69 1,700 -0.24(-1.09%)
Apr 29, 2015 21.94 21.94 21.93 21.93 1,400 -0.73(-3.22%)
Apr 22, 2015 22.66 22.66 22.66 0 +0.36(+1.61%)
Apr 20, 2015 22.30 22.30 22.30 0 -0.09(-0.40%)
Apr 16, 2015 22.39 22.39 22.39 50 -0.26(-1.15%)
Apr 14, 2015 22.65 22.65 22.65 0 -0.35(-1.52%)
Apr 13, 2015 23.00 23.00 23.00 23.00 2,222 +0.24(+1.05%)
Apr 08, 2015 22.76 22.76 22.76 0 +0.13(+0.57%)
Apr 07, 2015 22.63 22.63 22.63 22.63 100 +0.33(+1.48%)
Apr 06, 2015 22.30 22.30 22.30 22.30 125 -0.20(-0.89%)
Apr 02, 2015 22.50 22.50 22.50 0 +0.05(+0.22%)
Apr 01, 2015 22.46 22.46 22.45 22.45 945 -0.35(-1.54%)
Mar 31, 2015 22.80 22.80 22.80 22.80 4,250 +0.65(+2.93%)
Mar 26, 2015 22.15 22.15 22.15 0 -1.02(-4.40%)
Mar 23, 2015 23.17 23.17 23.17 0 -0.18(-0.77%)
Mar 20, 2015 23.31 23.35 23.31 23.35 605 -0.08(-0.34%)
Mar 19, 2015 23.40 23.43 23.40 23.43 1,580 +0.23(+0.99%)
Mar 18, 2015 23.20 23.20 23.20 23.20 400 -0.01(-0.04%)
Mar 17, 2015 23.21 23.21 23.21 23.21 390 +0.06(+0.26%)
Mar 16, 2015 23.15 23.15 23.15 23.15 895 +0.57(+2.52%)
Mar 12, 2015 22.58 22.58 22.58 135 -0.07(-0.31%)
Mar 10, 2015 22.65 22.65 22.65 92 -0.26(-1.13%)
Mar 05, 2015 22.91 22.91 22.91 125 -0.04(-0.17%)
Mar 03, 2015 22.95 22.95 22.95 0 -0.32(-1.38%)
Mar 02, 2015 23.22 23.27 23.05 23.27 1,280 +0.25(+1.09%)
Feb 27, 2015 23.02 23.02 23.02 23.02 300 +0.21(+0.92%)
Feb 25, 2015 22.81 22.81 22.81 0 -0.20(-0.87%)
Feb 24, 2015 23.14 23.14 23.01 23.01 1,125 -0.04(-0.17%)
Feb 23, 2015 23.06 23.06 23.05 23.05 700 +0.42(+1.86%)
Feb 18, 2015 22.63 22.63 22.63 0 +0.34(+1.53%)
Feb 12, 2015 22.29 22.29 22.29 0 +0.06(+0.27%)
Feb 11, 2015 22.23 22.23 22.23 22.23 545 +0.16(+0.72%)
Feb 10, 2015 22.07 22.07 22.07 22.07 309 +0.50(+2.32%)
Feb 05, 2015 21.57 21.57 21.57 0 -0.09(-0.42%)
Feb 04, 2015 21.66 21.66 21.66 21.66 1,200 +0.04(+0.19%)
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.