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 (%)
Oct 27, 2023 68.61 10 -0.38(-0.55%)
Oct 25, 2023 68.99 0 -1.80(-2.54%)
Oct 24, 2023 70.79 70.79 70.79 70.79 800 +0.81(+1.16%)
Oct 23, 2023 70.38 70.38 69.98 69.98 300 -0.53(-0.75%)
Oct 20, 2023 70.17 70.77 70.17 70.51 1,810 -1.49(-2.07%)
Oct 19, 2023 72.31 72.31 72.00 72.00 1,100 -0.98(-1.34%)
Oct 18, 2023 72.98 72.98 72.98 72.98 510 -0.68(-0.92%)
Oct 17, 2023 73.86 73.86 73.66 73.66 300 +0.18(+0.24%)
Oct 16, 2023 73.00 73.48 73.00 73.48 675 +0.78(+1.07%)
Oct 13, 2023 72.71 72.71 72.70 72.70 1,100 -1.18(-1.60%)
Oct 12, 2023 74.02 74.02 73.66 73.88 300 -0.12(-0.16%)
Oct 11, 2023 74.00 74.00 74.00 74.00 700 -0.11(-0.15%)
Oct 10, 2023 73.90 74.11 73.90 74.11 300 +1.24(+1.70%)
Oct 06, 2023 72.87 0 +1.35(+1.89%)
Oct 05, 2023 71.52 71.52 71.52 71.52 100 -0.25(-0.35%)
Oct 04, 2023 71.77 71.77 71.77 71.77 727 +1.02(+1.44%)
Oct 03, 2023 70.76 70.93 70.75 70.75 1,110 -1.76(-2.43%)
Oct 02, 2023 72.51 72.51 72.51 72.51 100 +2.33(+3.32%)
Sep 27, 2023 70.18 0 +0.84(+1.21%)
Sep 26, 2023 69.35 69.35 69.34 69.34 365 -0.91(-1.30%)
Sep 25, 2023 69.35 70.31 70.24 70.25 1,540 -0.07(-0.10%)
Sep 22, 2023 70.54 70.54 70.32 70.32 1,135 +0.06(+0.09%)
Sep 21, 2023 70.26 70.26 70.26 70.26 128 -1.51(-2.10%)
Sep 20, 2023 71.80 71.80 71.77 71.77 600 +0.26(+0.36%)
Sep 19, 2023 71.50 71.51 71.50 71.51 700 -0.66(-0.91%)
Sep 18, 2023 72.43 72.43 72.17 72.17 400 -1.34(-1.82%)
Sep 14, 2023 73.51 0 +0.05(+0.07%)
Sep 12, 2023 73.46 25 -1.22(-1.63%)
Sep 11, 2023 74.43 74.77 74.43 74.68 1,000 -0.29(-0.39%)
Sep 07, 2023 74.97 0 -0.55(-0.73%)
Sep 06, 2023 75.54 75.54 75.52 75.52 254 -0.77(-1.01%)
Sep 05, 2023 75.90 76.29 75.90 76.29 713 +0.42(+0.55%)
Sep 01, 2023 75.87 0 +0.89(+1.19%)
Aug 31, 2023 75.05 75.05 74.98 74.98 200 +0.80(+1.08%)
Aug 29, 2023 74.18 7 +1.10(+1.51%)
Aug 28, 2023 72.96 73.08 72.84 73.08 500 +0.68(+0.94%)
Aug 25, 2023 72.40 72.40 72.40 72.40 100 -0.42(-0.58%)
Aug 23, 2023 72.82 0 +1.07(+1.49%)
Aug 21, 2023 71.75 0 +1.08(+1.53%)
Aug 18, 2023 70.67 70.67 70.67 70.67 100 -0.79(-1.11%)
Aug 16, 2023 71.46 0 -0.46(-0.64%)
Aug 15, 2023 72.04 72.05 71.92 71.92 4,335 -0.28(-0.39%)
Aug 14, 2023 72.03 72.20 72.03 72.20 300 +0.79(+1.11%)
Aug 11, 2023 71.55 71.55 71.32 71.41 701 -0.37(-0.52%)
Aug 09, 2023 71.78 0 -0.38(-0.53%)
Aug 08, 2023 72.58 72.70 71.89 72.16 884 -1.25(-1.70%)
Aug 04, 2023 73.41 0 -0.03(-0.04%)
Aug 03, 2023 73.41 73.63 73.41 73.44 337 -0.46(-0.62%)
Aug 02, 2023 73.90 73.90 73.90 73.90 100 -1.62(-2.15%)
Aug 01, 2023 75.61 75.61 75.52 75.52 989 +0.24(+0.32%)
Jul 31, 2023 75.12 75.28 75.06 75.28 859 +0.53(+0.71%)
Jul 28, 2023 74.57 74.75 74.50 74.75 390 +0.59(+0.80%)
Jul 27, 2023 74.16 74.16 74.16 74.16 127 +0.40(+0.54%)
Jul 26, 2023 73.54 73.76 73.54 73.76 213 -0.22(-0.30%)
Jul 25, 2023 74.21 74.21 73.98 73.98 200 +0.96(+1.31%)
Jul 24, 2023 73.23 73.23 72.88 73.02 600 -0.67(-0.91%)
Jul 21, 2023 74.04 74.04 73.64 73.69 600 +0.29(+0.40%)
Jul 20, 2023 73.62 73.62 73.40 73.40 298 -2.04(-2.70%)
Jul 17, 2023 75.44 0 +1.07(+1.44%)
Jul 14, 2023 74.21 74.68 74.21 74.37 500 +0.37(+0.50%)
Jul 13, 2023 74.00 74.00 74.00 74.00 176 +0.43(+0.58%)
Jul 12, 2023 73.57 73.57 73.57 73.57 128 +0.45(+0.62%)
Jul 11, 2023 72.94 73.12 72.94 73.12 463 +1.06(+1.47%)
Jul 07, 2023 72.06 0 -0.26(-0.36%)
Jul 05, 2023 72.32 72.32 120 +1.28(+1.80%)
Jun 28, 2023 71.04 0 +1.63(+2.35%)
Jun 23, 2023 69.41 0 -0.38(-0.54%)
Jun 21, 2023 69.79 0 -1.65(-2.31%)
Jun 20, 2023 71.40 71.54 71.40 71.44 671 -0.38(-0.53%)
Jun 16, 2023 71.82 0 -0.37(-0.51%)
Jun 15, 2023 72.01 72.36 72.01 72.19 1,179 -0.02(-0.03%)
Jun 14, 2023 72.21 72.21 72.21 72.21 108 +3.06(+4.43%)
Jun 07, 2023 69.15 0 -0.81(-1.16%)
May 29, 2023 69.96 0 -0.25(-0.36%)
May 26, 2023 70.18 70.21 70.18 70.21 518 +4.12(+6.23%)
May 23, 2023 66.09 35 +1.34(+2.07%)
May 17, 2023 64.75 0 +2.40(+3.85%)
May 09, 2023 62.35 0 -0.21(-0.34%)
May 08, 2023 62.49 62.56 62.49 62.56 900 +0.17(+0.27%)
May 04, 2023 62.39 0 -1.01(-1.59%)
May 02, 2023 63.40 31 +0.48(+0.76%)
Apr 26, 2023 62.92 0 -1.92(-2.96%)
Apr 17, 2023 64.84 0 -0.12(-0.18%)
Apr 13, 2023 64.96 0 +0.33(+0.51%)
Apr 12, 2023 64.63 64.63 64.63 64.63 100 -1.07(-1.63%)
Apr 11, 2023 65.70 65.70 65.70 65.70 150 +0.81(+1.25%)
Apr 06, 2023 64.89 0 +0.23(+0.36%)
Mar 28, 2023 64.66 0 -0.77(-1.18%)
Mar 27, 2023 65.48 65.48 65.43 65.43 213 +0.35(+0.54%)
Mar 20, 2023 65.08 0 +0.33(+0.51%)
Mar 17, 2023 64.75 64.75 64.75 64.75 100 +0.45(+0.70%)
Mar 16, 2023 64.30 64.30 64.30 64.30 701 +0.30(+0.47%)
Mar 15, 2023 64.00 64.00 64.00 64.00 5,028 +0.84(+1.33%)
Mar 13, 2023 63.16 0 -1.29(-2.00%)
Mar 10, 2023 64.45 64.45 64.45 64.45 214 -2.28(-3.42%)
Mar 08, 2023 66.73 0 +0.77(+1.17%)
Feb 28, 2023 65.96 0 +0.23(+0.35%)
Feb 24, 2023 65.73 56 -0.27(-0.41%)
Feb 21, 2023 66.00 0 -2.38(-3.48%)
Feb 16, 2023 68.38 0 +2.32(+3.51%)
Feb 10, 2023 66.06 2 -1.27(-1.89%)
Feb 08, 2023 67.33 0 +0.10(+0.15%)
Feb 07, 2023 67.23 67.23 67.23 67.23 100 +4.38(+6.97%)
Jan 18, 2023 62.85 4 +0.62(+1.00%)
Jan 13, 2023 62.23 0 +0.78(+1.27%)
Jan 11, 2023 61.45 65 +0.61(+1.00%)
Jan 10, 2023 60.50 60.84 60.46 60.84 5,200 +0.45(+0.75%)
Jan 09, 2023 61.15 61.19 60.39 60.39 4,200 +0.52(+0.87%)
Jan 06, 2023 59.57 60.10 59.46 59.87 1,112 +0.78(+1.32%)
Jan 05, 2023 59.06 59.09 59.06 59.09 1,175 +0.00(+0.00%)
Dec 30, 2022 59.09 0 -0.20(-0.34%)
Dec 29, 2022 59.17 59.29 59.14 59.29 913 +1.25(+2.15%)
Dec 28, 2022 58.04 58.04 58.04 58.04 280 -0.69(-1.17%)
Dec 23, 2022 58.73 0 -0.70(-1.18%)
Dec 20, 2022 59.43 74 +0.18(+0.30%)
Dec 19, 2022 59.25 59.25 59.25 59.25 100 -1.82(-2.98%)
Dec 15, 2022 61.07 11 -1.45(-2.32%)
Dec 14, 2022 62.52 62.52 62.52 62.52 100 -0.52(-0.82%)
Dec 13, 2022 62.96 63.04 62.95 63.04 3,601 +1.27(+2.06%)
Dec 09, 2022 61.77 0 +0.04(+0.06%)
Dec 08, 2022 61.67 61.77 61.67 61.73 7,825 +0.10(+0.16%)
Dec 06, 2022 61.63 0 +0.00(+0.00%)
Dec 05, 2022 61.63 61.63 61.63 61.63 1,416 +0.17(+0.28%)
Nov 30, 2022 61.46 0 +0.62(+1.02%)
Nov 29, 2022 60.84 60.84 60.84 60.84 200 -0.42(-0.69%)
Nov 25, 2022 61.26 0 -0.22(-0.36%)
Nov 23, 2022 61.48 40 +1.07(+1.77%)
Nov 22, 2022 60.25 60.41 60.25 60.41 200 -0.04(-0.07%)
Nov 21, 2022 60.50 60.50 60.45 60.45 266 -0.07(-0.12%)
Nov 18, 2022 60.52 60.52 60.52 60.52 115 -0.34(-0.56%)
Nov 16, 2022 60.86 0 -1.14(-1.84%)
Nov 15, 2022 62.00 62.00 62.00 62.00 150 +1.16(+1.91%)
Nov 14, 2022 60.51 60.84 60.51 60.84 514 -0.11(-0.18%)
Nov 11, 2022 60.65 61.38 60.65 60.95 2,202 +1.11(+1.85%)
Nov 10, 2022 59.84 59.84 59.84 59.84 144 +2.89(+5.07%)
Nov 09, 2022 57.21 57.21 56.95 56.95 300 -0.81(-1.40%)
Nov 08, 2022 57.76 57.76 57.76 57.76 200 +0.72(+1.26%)
Nov 07, 2022 57.04 57.04 57.04 57.04 570 +0.93(+1.66%)
Nov 04, 2022 57.04 57.04 56.11 56.11 300 -2.02(-3.47%)
Nov 03, 2022 57.35 58.13 57.35 58.13 600 -1.10(-1.86%)
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.