Indicators

First Trust US Consmr Staples ETF (TSX: FHC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2017		24.84	24.84	24.84	0	+0.84(+3.50%)
Nov 28, 2017	24.00	24.00	24.00	24.00	100	+0.17(+0.71%)
Nov 27, 2017	23.83	23.83	23.83	23.83	130	-0.06(-0.25%)
Nov 21, 2017		23.89	23.89	23.89	0	+0.15(+0.63%)
Nov 16, 2017		23.74	23.74	23.74	0	+0.74(+3.22%)
Nov 08, 2017		23.00	23.00	23.00	0	+0.08(+0.35%)
Nov 06, 2017		22.92	22.92	22.92	0	-0.66(-2.80%)
Nov 01, 2017		23.58	23.58	23.58	0	+0.14(+0.60%)
Oct 31, 2017	23.44	23.44	23.44	23.44	150	+0.00(+0.00%)
Oct 26, 2017		23.44	23.44	23.44	0	+0.28(+1.21%)
Oct 24, 2017		23.16	23.16	23.16	0	+0.18(+0.78%)
Oct 20, 2017		22.98	22.98	22.98	0	+0.20(+0.88%)
Sep 28, 2017		22.78	22.78	22.78	0	-0.18(-0.78%)
Sep 27, 2017	22.65	22.96	22.65	22.96	250	+0.06(+0.26%)
Sep 26, 2017	22.90	22.90	22.90	22.90	200	-0.03(-0.13%)
Sep 15, 2017		22.93	22.93	22.93	0	-0.02(-0.09%)
Sep 13, 2017		22.95	22.95	22.95	0	+0.09(+0.39%)
Sep 06, 2017		22.86	22.86	22.86	0	-0.19(-0.82%)
Sep 05, 2017	23.06	23.06	23.05	23.05	11,140	-0.14(-0.60%)

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.