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

First Trust US Financial ETF (TSX: FHF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2017 28.58 28.58 28.58 0 +1.18(+4.31%)
Nov 15, 2017 27.40 27.40 27.40 0 -0.04(-0.15%)
Nov 14, 2017 27.44 27.44 27.44 27.44 140 +0.17(+0.62%)
Nov 10, 2017 27.27 27.27 27.27 0 -0.62(-2.22%)
Oct 31, 2017 27.89 27.89 27.89 0 +0.48(+1.75%)
Oct 25, 2017 27.41 27.41 27.41 5 +0.69(+2.58%)
Oct 11, 2017 26.72 26.72 26.72 0 -0.03(-0.11%)
Oct 06, 2017 26.75 26.75 26.75 6 +0.17(+0.64%)
Oct 03, 2017 26.58 26.58 26.58 0 +0.04(+0.15%)
Oct 02, 2017 26.54 26.54 26.54 26.54 140 +0.54(+2.08%)
Sep 27, 2017 26.00 26.00 26.00 0 +0.20(+0.78%)
Sep 26, 2017 25.86 25.86 25.80 25.80 1,600 +0.10(+0.39%)
Sep 21, 2017 25.70 25.70 25.70 0 +0.23(+0.90%)
Sep 18, 2017 25.47 25.47 25.47 0 +0.26(+1.03%)
Sep 12, 2017 25.21 25.21 25.21 0 +0.63(+2.56%)
Sep 08, 2017 24.58 24.58 24.58 0 +0.25(+1.03%)
Sep 07, 2017 24.33 24.33 24.33 24.33 100 -0.57(-2.29%)
Sep 06, 2017 25.23 25.23 24.99 24.90 6,800 -0.79(-3.08%)
Sep 01, 2017 25.69 25.69 25.69 15 -0.20(-0.77%)
Aug 31, 2017 25.89 25.89 25.89 25.89 200 +0.24(+0.94%)
Aug 21, 2017 25.65 25.65 25.65 0 +0.00(+0.00%)
Aug 18, 2017 25.65 25.65 25.65 25.65 2,198 -0.84(-3.17%)
Aug 16, 2017 26.49 26.49 26.49 0 +0.12(+0.46%)
Aug 14, 2017 26.37 26.37 26.37 0 +0.10(+0.38%)
Aug 10, 2017 26.27 26.27 26.27 0 -0.23(-0.87%)
Aug 09, 2017 26.50 26.50 26.50 26.50 375 +0.11(+0.42%)
Aug 01, 2017 26.39 26.39 26.39 0 +0.31(+1.19%)
Jul 26, 2017 26.08 26.08 26.08 26.08 766 -0.04(-0.15%)
Jul 21, 2017 26.12 26.12 26.12 26.12 506 -0.03(-0.11%)
Jul 20, 2017 26.15 26.15 26.15 0 -0.06(-0.23%)
Jul 12, 2017 26.21 26.21 26.21 0 -0.27(-1.02%)
Jul 03, 2017 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jun 30, 2017 26.48 26.48 26.48 4 -0.41(-1.52%)
Jun 27, 2017 26.89 26.89 26.89 0 +0.01(+0.04%)
Jun 13, 2017 26.88 26.88 26.88 0 +0.40(+1.51%)
May 29, 2017 26.48 26.48 26.48 0 -0.15(-0.56%)
May 25, 2017 26.63 26.63 26.63 0 +0.19(+0.72%)
May 24, 2017 26.44 26.44 26.44 26.44 375 -0.05(-0.19%)
May 23, 2017 26.29 26.49 26.29 26.49 2,060 +0.17(+0.65%)
May 18, 2017 26.32 26.32 26.32 35 -0.73(-2.70%)
May 09, 2017 27.05 27.05 27.05 0 -0.15(-0.55%)
May 02, 2017 27.20 27.20 27.20 0 +0.10(+0.37%)
May 01, 2017 27.10 27.10 27.10 27.10 1,500 -0.06(-0.22%)
Apr 28, 2017 27.17 27.18 27.16 27.16 400 +0.08(+0.30%)
Apr 25, 2017 27.08 27.08 27.08 0 +0.49(+1.84%)
Apr 21, 2017 26.59 26.59 26.59 0 +0.01(+0.04%)
Apr 20, 2017 26.58 26.58 26.58 26.58 500 +0.24(+0.91%)
Apr 19, 2017 26.34 26.34 26.34 26.34 219 +0.34(+1.31%)
Apr 18, 2017 25.65 26.07 25.65 26.00 1,646 +0.29(+1.13%)
Apr 13, 2017 25.71 25.71 25.71 0 -0.15(-0.58%)
Apr 12, 2017 25.96 25.96 25.86 25.86 900 -0.21(-0.81%)
Apr 11, 2017 26.07 26.07 26.07 26.07 830 -0.19(-0.72%)
Apr 07, 2017 26.26 26.26 26.26 3 +0.20(+0.77%)
Mar 24, 2017 26.06 26.06 26.06 0 -0.07(-0.27%)
Mar 21, 2017 26.13 26.13 26.13 0 -0.59(-2.21%)
Mar 20, 2017 26.72 26.72 26.72 26.72 200 -0.08(-0.30%)
Mar 17, 2017 26.80 26.80 26.80 26.80 183 -0.27(-1.00%)
Mar 15, 2017 27.07 27.07 27.07 0 +0.00(+0.00%)
Mar 14, 2017 27.47 27.47 26.93 27.07 3,660 +0.00(+0.00%)
Mar 10, 2017 27.07 27.07 27.07 0 +0.00(+0.00%)
Mar 09, 2017 27.07 27.07 27.07 27.07 100 -0.30(-1.10%)
Mar 02, 2017 27.37 27.37 27.37 82 +0.98(+3.71%)
Feb 17, 2017 26.39 26.39 26.39 0 -0.04(-0.15%)
Feb 16, 2017 26.43 26.43 26.43 26.43 4,462 +0.32(+1.23%)
Feb 14, 2017 26.11 26.11 26.11 0 -0.04(-0.15%)
Feb 13, 2017 26.15 26.15 26.15 26.15 4,000 +0.57(+2.23%)
Feb 01, 2017 25.58 25.58 25.58 0 +0.29(+1.15%)
Jan 31, 2017 25.29 25.29 25.29 25.29 630 -0.04(-0.16%)
Jan 30, 2017 25.38 25.38 25.33 25.33 5,200 -0.26(-1.02%)
Jan 24, 2017 25.59 25.59 25.59 25 -0.21(-0.81%)
Jan 20, 2017 25.80 25.80 25.80 0 +0.06(+0.23%)
Jan 19, 2017 25.74 25.74 25.70 25.74 1,954 +0.08(+0.31%)
Jan 18, 2017 25.25 25.66 25.25 25.66 3,380 +0.01(+0.04%)
Jan 13, 2017 25.65 25.65 25.65 0 -0.03(-0.12%)
Jan 11, 2017 25.68 25.68 25.68 0 -0.42(-1.61%)
Jan 05, 2017 26.10 26.10 26.10 5 +0.01(+0.04%)
Dec 20, 2016 26.09 26.09 26.09 0 +0.09(+0.35%)
Dec 15, 2016 26.00 26.00 26.00 11 +0.32(+1.25%)
Dec 14, 2016 25.42 25.68 25.32 25.68 1,800 +0.18(+0.71%)
Dec 13, 2016 25.53 25.53 25.37 25.50 2,286 +0.38(+1.51%)
Dec 12, 2016 25.12 25.12 25.12 25.12 250 -0.67(-2.60%)
Dec 09, 2016 25.79 25.79 25.79 25.79 172 +0.11(+0.43%)
Dec 08, 2016 25.68 25.68 25.68 25.68 100 +0.28(+1.10%)
Dec 07, 2016 25.40 25.40 25.40 25.40 600 +0.34(+1.36%)
Dec 05, 2016 25.06 25.06 25.06 0 +0.04(+0.16%)
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.