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 30, 2020 30.66 30.66 30.66 40 +0.00(+0.00%)
Nov 27, 2020 30.66 30.66 30.66 32 +0.00(+0.00%)
Nov 26, 2020 30.68 30.68 30.66 30.66 600 +5.25(+20.66%)
Nov 25, 2020 25.41 25.41 25.41 36 +0.00(+0.00%)
Nov 24, 2020 25.41 25.41 25.41 58 +0.00(+0.00%)
Nov 23, 2020 25.41 25.41 25.41 70 +0.00(+0.00%)
Nov 18, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Nov 16, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Nov 09, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Nov 02, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Oct 29, 2020 25.41 25.41 25.41 0 -0.05(-0.20%)
Oct 28, 2020 25.46 25.46 25.46 25.46 500 -0.43(-1.66%)
Oct 26, 2020 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 19, 2020 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 13, 2020 25.89 25.89 25.89 0 +0.85(+3.39%)
Oct 07, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Oct 02, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Sep 28, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Sep 21, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Sep 16, 2020 25.04 25.04 25.04 0 -1.62(-6.08%)
Sep 14, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 08, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 31, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 27, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 24, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 17, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 11, 2020 26.66 26.66 26.66 0 +1.16(+4.55%)
Aug 10, 2020 25.50 25.50 25.50 40 +0.00(+0.00%)
Aug 07, 2020 24.87 25.50 24.87 25.50 16,497 +0.47(+1.88%)
Aug 06, 2020 25.03 25.03 25.03 25.03 300 -0.15(-0.60%)
Aug 04, 2020 25.18 25.18 25.18 0 +0.00(+0.00%)
Jul 31, 2020 25.18 25.18 25.18 0 +0.00(+0.00%)
Jul 29, 2020 25.18 25.18 25.18 0 +0.00(+0.00%)
Jul 24, 2020 25.18 25.18 25.18 0 -0.19(-0.75%)
Jul 23, 2020 25.33 25.37 25.33 25.37 20,299 +1.14(+4.70%)
Jul 14, 2020 24.23 24.23 24.23 0 -0.49(-1.98%)
Jul 13, 2020 24.50 24.72 24.50 24.72 6,000 +1.57(+6.78%)
Jul 09, 2020 23.15 23.15 23.15 0 -0.85(-3.54%)
Jul 08, 2020 24.00 24.00 24.00 6 +0.00(+0.00%)
Jul 03, 2020 24.00 24.00 24.00 6 -0.69(-2.79%)
Jun 30, 2020 24.69 24.69 24.69 0 -0.73(-2.87%)
Jun 29, 2020 25.42 25.42 25.42 15 +0.00(+0.00%)
Jun 26, 2020 25.42 25.42 25.42 15 +0.00(+0.00%)
Jun 23, 2020 25.42 25.42 25.42 0 -0.66(-2.53%)
Jun 16, 2020 26.08 26.08 26.08 0 +1.04(+4.15%)
Jun 15, 2020 25.04 25.04 25.04 50 +0.00(+0.00%)
Jun 12, 2020 25.04 25.04 25.04 25.04 163 -0.90(-3.47%)
Jun 09, 2020 25.94 25.94 25.94 0 +0.00(+0.00%)
Jun 04, 2020 25.94 25.94 25.94 0 +1.41(+5.75%)
Jun 01, 2020 24.53 24.53 24.53 0 -0.29(-1.17%)
May 27, 2020 24.82 24.82 24.82 0 +1.76(+7.63%)
May 26, 2020 23.06 23.06 23.06 16 +0.00(+0.00%)
May 25, 2020 23.06 23.06 23.06 70 +0.00(+0.00%)
May 22, 2020 23.06 23.06 23.06 23.06 1,000 +0.51(+2.26%)
May 20, 2020 22.55 22.55 22.55 0 +0.00(+0.00%)
May 19, 2020 22.55 22.55 22.55 22.55 240 +0.26(+1.17%)
May 14, 2020 22.29 22.29 22.29 0 +0.00(+0.00%)
May 06, 2020 22.29 22.29 22.29 0 -1.52(-6.38%)
May 04, 2020 23.81 23.81 23.81 0 +0.00(+0.00%)
May 01, 2020 23.81 23.81 23.81 97 +0.00(+0.00%)
Apr 30, 2020 23.81 23.81 23.81 23.81 635 +1.64(+7.40%)
Apr 28, 2020 22.17 22.17 22.17 0 +0.00(+0.00%)
Apr 27, 2020 22.17 22.17 22.17 95 +0.00(+0.00%)
Apr 24, 2020 22.17 22.17 22.17 22.17 200 -0.89(-3.86%)
Apr 21, 2020 23.06 23.06 23.06 1 +0.00(+0.00%)
Apr 17, 2020 23.06 23.06 23.06 0 +0.00(+0.00%)
Apr 16, 2020 23.06 23.06 23.06 1 +0.00(+0.00%)
Apr 14, 2020 23.06 23.06 23.06 0 +0.04(+0.17%)
Apr 13, 2020 23.02 23.02 23.02 23.02 395 -1.62(-6.57%)
Apr 09, 2020 24.64 24.64 24.64 0 +2.87(+13.18%)
Apr 07, 2020 21.77 21.77 21.77 0 +0.76(+3.62%)
Apr 06, 2020 20.23 21.02 20.23 21.01 1,254 -0.92(-4.20%)
Mar 30, 2020 21.93 21.93 21.93 0 -0.55(-2.45%)
Mar 27, 2020 22.48 22.48 22.48 25 +0.00(+0.00%)
Mar 26, 2020 21.40 22.48 21.30 22.48 48,005 +2.34(+11.62%)
Mar 24, 2020 20.14 20.14 20.14 0 +1.54(+8.28%)
Mar 23, 2020 18.74 18.85 18.60 18.60 94,229 -0.85(-4.37%)
Mar 20, 2020 19.88 19.88 19.45 19.45 2,500 -2.05(-9.53%)
Mar 19, 2020 21.50 21.50 21.50 30 +0.00(+0.00%)
Mar 18, 2020 21.50 21.50 21.50 77 +0.00(+0.00%)
Mar 16, 2020 21.50 21.50 21.50 0 -1.48(-6.44%)
Mar 13, 2020 22.98 22.98 22.98 22.98 100 +0.82(+3.70%)
Mar 12, 2020 22.17 22.17 22.16 22.16 1,200 -2.40(-9.77%)
Mar 11, 2020 24.72 24.72 24.46 24.56 5,879 -1.02(-3.99%)
Mar 10, 2020 25.58 25.58 25.58 25.58 125 +0.87(+3.52%)
Mar 09, 2020 24.71 24.71 24.71 24.71 800 -2.59(-9.49%)
Mar 06, 2020 27.12 27.30 26.95 27.30 4,000 -0.67(-2.40%)
Mar 05, 2020 27.97 27.97 27.97 27.97 1,500 -0.37(-1.31%)
Mar 04, 2020 28.34 28.34 28.34 2 +0.00(+0.00%)
Mar 03, 2020 28.94 28.94 28.30 28.34 4,790 +0.52(+1.87%)
Mar 02, 2020 27.82 27.82 27.82 27.82 1,100 +0.07(+0.25%)
Feb 28, 2020 28.19 28.19 27.75 27.75 3,508 -1.72(-5.84%)
Feb 27, 2020 29.48 29.48 29.47 29.47 3,000 -0.82(-2.71%)
Feb 25, 2020 30.29 30.29 30.29 0 -2.28(-7.00%)
Feb 24, 2020 32.57 32.57 32.57 1 +0.00(+0.00%)
Feb 19, 2020 32.57 32.57 32.57 0 +0.00(+0.00%)
Feb 18, 2020 32.57 32.57 32.57 5 +0.00(+0.00%)
Feb 13, 2020 32.57 32.57 32.57 5 +0.00(+0.00%)
Feb 11, 2020 32.57 32.57 32.57 0 +0.91(+2.87%)
Feb 10, 2020 31.66 31.66 31.66 46 +0.00(+0.00%)
Feb 04, 2020 31.66 31.66 31.66 0 +0.00(+0.00%)
Feb 03, 2020 31.51 31.71 31.51 31.66 9,630 -0.05(-0.16%)
Jan 28, 2020 31.71 31.71 31.71 0 +0.00(+0.00%)
Jan 27, 2020 31.71 31.71 31.71 40 +0.00(+0.00%)
Jan 24, 2020 31.71 31.71 31.71 35 +0.00(+0.00%)
Jan 22, 2020 31.71 31.71 31.71 0 +0.17(+0.54%)
Jan 21, 2020 31.54 31.54 31.54 31.54 200 +0.44(+1.41%)
Jan 10, 2020 31.10 31.10 31.10 0 -0.12(-0.38%)
Jan 09, 2020 31.22 31.22 31.22 31.22 203 -0.14(-0.45%)
Jan 08, 2020 31.36 31.36 31.36 46 +0.00(+0.00%)
Jan 06, 2020 31.36 31.36 31.36 0 +0.00(+0.00%)
Jan 03, 2020 31.36 31.36 31.36 96 +0.00(+0.00%)
Jan 02, 2020 31.36 31.36 31.36 82 +0.00(+0.00%)
Dec 27, 2019 31.36 31.36 31.36 0 -0.02(-0.06%)
Dec 23, 2019 31.38 31.38 31.38 0 +0.00(+0.00%)
Dec 17, 2019 31.38 31.38 31.38 0 +0.00(+0.00%)
Dec 13, 2019 31.38 31.38 31.38 0 +0.00(+0.00%)
Dec 09, 2019 31.38 31.38 31.38 0 -0.14(-0.44%)
Dec 06, 2019 31.52 31.52 31.52 31.52 100 +0.52(+1.68%)
Dec 05, 2019 31.00 31.00 31.00 31.00 1,082 +0.00(+0.00%)
Dec 03, 2019 31.00 31.00 31.00 0 -0.61(-1.93%)
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.