Skip to main content

First Trust US Industrials ETF (TSX: FHG )

49.06 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 49.06 49.06 49.06 49.06 100 -0.79(-1.58%)
Jun 13, 2024 49.94 49.95 49.85 49.85 1,210 -0.34(-0.68%)
Jun 12, 2024 50.04 50.19 50.04 50.19 600 +0.55(+1.11%)
Jun 11, 2024 49.54 49.64 49.54 49.64 400 -0.06(-0.12%)
Jun 06, 2024 49.70 99 -0.03(-0.06%)
Jun 04, 2024 49.73 0 +0.20(+0.40%)
Jun 03, 2024 49.53 49.53 49.53 49.53 100 -0.52(-1.04%)
May 30, 2024 50.05 53 +0.27(+0.54%)
May 29, 2024 49.74 49.78 49.73 49.78 336 -0.42(-0.84%)
May 28, 2024 50.45 50.45 50.16 50.20 6,100 -0.70(-1.38%)
May 24, 2024 50.90 0 +0.02(+0.04%)
May 23, 2024 50.88 50.88 50.88 50.88 405 -0.29(-0.57%)
May 22, 2024 51.17 51.17 51.17 51.17 120 +0.01(+0.02%)
May 16, 2024 51.16 1 -0.37(-0.72%)
May 15, 2024 51.65 51.65 51.53 51.53 900 +0.28(+0.55%)
May 14, 2024 51.25 51.25 51.25 51.25 201 -0.11(-0.21%)
May 13, 2024 51.36 51.36 51.36 51.36 200 -0.16(-0.31%)
May 10, 2024 51.52 51.52 51.52 51.52 501 +0.14(+0.27%)
May 09, 2024 51.38 51.38 51.38 51.38 305 +0.31(+0.61%)
May 08, 2024 51.11 51.11 51.07 51.07 701 -0.25(-0.49%)
May 07, 2024 51.32 51.32 51.32 51.32 500 +1.57(+3.16%)
May 01, 2024 49.75 49.75 123 -0.83(-1.64%)
Apr 30, 2024 50.69 50.69 50.58 50.58 1,101 +0.12(+0.24%)
Apr 29, 2024 50.43 50.46 50.43 50.46 700 +0.25(+0.50%)
Apr 26, 2024 50.21 50.22 50.21 50.21 805 +0.03(+0.06%)
Apr 25, 2024 50.15 50.18 49.93 50.18 2,300 -0.21(-0.42%)
Apr 24, 2024 50.39 50.39 50.39 50.39 400 -0.02(-0.04%)
Apr 23, 2024 50.30 50.41 50.30 50.41 1,321 +0.73(+1.47%)
Apr 19, 2024 49.68 6 -0.45(-0.90%)
Apr 18, 2024 50.09 50.13 50.09 50.13 1,145 -0.42(-0.83%)
Apr 16, 2024 50.55 0 -0.02(-0.04%)
Apr 15, 2024 51.41 51.41 50.57 50.57 893 -0.37(-0.73%)
Apr 12, 2024 50.94 50.94 50.94 50.94 300 -0.31(-0.60%)
Apr 11, 2024 51.17 51.25 51.17 51.25 300 -0.09(-0.18%)
Apr 10, 2024 51.33 51.34 51.33 51.34 377 -0.27(-0.52%)
Apr 09, 2024 51.61 51.61 51.61 51.61 100 -0.32(-0.62%)
Apr 08, 2024 51.90 51.93 51.88 51.93 301 +0.03(+0.06%)
Apr 04, 2024 51.90 0 +0.22(+0.43%)
Apr 03, 2024 51.67 51.68 51.67 51.68 500 +0.25(+0.49%)
Apr 02, 2024 51.43 51.43 51.43 51.43 100 -0.54(-1.04%)
Mar 27, 2024 51.97 0 +0.36(+0.70%)
Mar 26, 2024 51.64 51.69 51.61 51.61 5,808 +0.09(+0.17%)
Mar 25, 2024 51.57 51.58 51.52 51.52 1,160 -0.21(-0.41%)
Mar 22, 2024 51.73 51.73 51.73 51.73 383 +0.00(+0.00%)
Mar 21, 2024 51.66 51.73 51.66 51.73 1,074 +1.08(+2.13%)
Mar 20, 2024 50.81 50.81 50.65 50.65 1,122 +0.60(+1.20%)
Mar 18, 2024 50.05 4 -0.01(-0.02%)
Mar 15, 2024 50.06 50.06 50.06 50.06 100 +0.23(+0.46%)
Mar 14, 2024 50.00 50.00 49.83 49.83 202 -0.32(-0.64%)
Mar 13, 2024 50.25 50.25 50.14 50.15 300 -0.01(-0.02%)
Mar 12, 2024 49.96 50.16 49.96 50.16 602 +0.00(+0.00%)
Mar 08, 2024 50.16 0 +0.48(+0.97%)
Mar 06, 2024 49.68 0 -0.05(-0.10%)
Mar 05, 2024 50.01 50.01 49.73 49.73 200 -0.33(-0.66%)
Mar 04, 2024 50.20 50.21 50.06 50.06 500 +0.41(+0.83%)
Mar 01, 2024 49.48 49.70 49.48 49.65 3,100 +0.41(+0.83%)
Feb 28, 2024 49.24 0 +0.45(+0.92%)
Feb 27, 2024 48.79 48.79 48.79 48.79 100 +0.06(+0.12%)
Feb 23, 2024 48.73 0 +0.40(+0.83%)
Feb 22, 2024 48.18 48.33 48.18 48.33 460 +0.82(+1.73%)
Feb 21, 2024 47.54 47.54 47.51 47.51 413 -0.03(-0.06%)
Feb 20, 2024 47.45 47.56 47.40 47.54 1,279 -0.26(-0.54%)
Feb 15, 2024 47.80 0 +0.16(+0.34%)
Feb 14, 2024 47.43 47.64 47.41 47.64 1,684 +0.76(+1.62%)
Feb 13, 2024 47.31 47.31 46.88 46.88 300 -0.89(-1.86%)
Feb 12, 2024 47.80 47.80 47.77 47.77 339 +0.53(+1.12%)
Feb 08, 2024 47.24 51 +0.34(+0.72%)
Feb 06, 2024 46.90 0 +0.29(+0.62%)
Feb 05, 2024 46.61 46.61 46.61 46.61 486 -0.61(-1.29%)
Feb 02, 2024 46.57 47.22 46.57 47.22 1,400 +1.40(+3.06%)
Feb 01, 2024 46.42 46.42 45.82 45.82 300 -0.45(-0.97%)
Jan 31, 2024 46.29 46.29 46.27 46.27 715 +0.00(+0.00%)
Jan 29, 2024 46.27 8 +0.15(+0.33%)
Jan 26, 2024 46.12 46.12 46.12 46.12 100 +0.24(+0.52%)
Jan 23, 2024 45.88 68 +0.55(+1.21%)
Jan 19, 2024 45.33 0 +0.39(+0.87%)
Jan 17, 2024 44.94 0 +0.01(+0.02%)
Jan 16, 2024 44.94 44.94 44.93 44.93 546 -0.08(-0.18%)
Jan 12, 2024 45.01 0 -0.18(-0.40%)
Jan 10, 2024 45.19 0 +0.39(+0.87%)
Jan 09, 2024 44.80 44.80 44.80 44.80 104 +0.00(+0.00%)
Jan 08, 2024 44.80 44.80 44.80 44.80 252 +0.00(+0.00%)
Jan 05, 2024 44.80 44.80 44.80 44.80 216 -0.53(-1.17%)
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.