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 (%)
Dec 23, 2016 26.03 26.03 26.03 0 -0.02(-0.08%)
Dec 22, 2016 26.07 26.07 26.05 26.05 530 +0.21(+0.81%)
Dec 21, 2016 25.84 25.84 25.84 25.84 100 +0.00(+0.00%)
Dec 16, 2016 25.84 25.84 25.84 0 +0.18(+0.70%)
Dec 15, 2016 25.67 25.67 25.65 25.66 840 +0.45(+1.79%)
Dec 07, 2016 25.21 25.21 25.21 46 +0.56(+2.27%)
Dec 06, 2016 24.64 24.65 24.64 24.65 900 +0.01(+0.04%)
Dec 05, 2016 24.11 24.66 24.11 24.64 1,370 +0.27(+1.11%)
Dec 02, 2016 24.32 24.38 24.32 24.37 1,077 -1.32(-5.14%)
Nov 29, 2016 25.69 25.69 25.69 0 +0.05(+0.20%)
Nov 28, 2016 25.64 25.64 25.64 25.64 100 -0.21(-0.81%)
Nov 24, 2016 25.85 25.85 25.85 0 +0.17(+0.66%)
Nov 23, 2016 25.68 25.68 25.68 25.68 100 +0.20(+0.78%)
Nov 22, 2016 25.48 25.48 25.48 25.48 9,078 +0.11(+0.43%)
Nov 21, 2016 25.40 25.40 25.37 25.37 467 +0.38(+1.52%)
Nov 15, 2016 24.99 24.99 24.99 0 +0.14(+0.56%)
Nov 14, 2016 24.85 24.85 24.85 24.85 133 +0.25(+1.02%)
Nov 11, 2016 24.42 24.61 24.42 24.60 400 -0.31(-1.24%)
Nov 10, 2016 24.62 24.91 24.61 24.91 2,500 +0.64(+2.64%)
Nov 08, 2016 24.27 24.27 24.27 29 +0.10(+0.41%)
Nov 07, 2016 23.98 24.17 23.98 24.17 700 +0.44(+1.85%)
Nov 04, 2016 23.73 23.73 23.73 23.73 426 -0.31(-1.29%)
Oct 28, 2016 24.04 24.04 24.04 0 -0.15(-0.62%)
Oct 27, 2016 24.19 24.19 24.19 24.19 500 +0.68(+2.89%)
Oct 20, 2016 23.51 23.51 23.51 129 +0.17(+0.73%)
Oct 19, 2016 23.64 23.64 23.34 23.34 2,142 -0.12(-0.51%)
Oct 18, 2016 23.83 23.83 23.43 23.46 3,420 +0.16(+0.69%)
Oct 17, 2016 23.81 23.81 23.30 23.30 5,967 -0.13(-0.55%)
Oct 13, 2016 23.43 23.43 23.43 0 -0.32(-1.35%)
Oct 12, 2016 23.75 23.75 23.75 23.75 100 -0.47(-1.94%)
Oct 06, 2016 24.22 24.22 24.22 76 -0.11(-0.45%)
Oct 05, 2016 24.33 24.33 24.33 24.33 442 +0.56(+2.36%)
Oct 03, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Sep 30, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Sep 29, 2016 23.77 23.77 23.77 23.77 76 +0.00(+0.00%)
Sep 28, 2016 23.77 23.77 23.77 23.77 49 +0.00(+0.00%)
Sep 27, 2016 23.77 23.77 23.77 23.77 31 +0.00(+0.00%)
Sep 16, 2016 23.77 23.77 23.77 125 +0.45(+1.93%)
Sep 14, 2016 23.32 23.32 23.32 0 +0.23(+1.00%)
Sep 09, 2016 23.09 23.09 23.09 0 -0.61(-2.57%)
Sep 02, 2016 23.70 23.70 23.70 0 +0.38(+1.63%)
Aug 24, 2016 23.32 23.32 23.32 0 +0.37(+1.61%)
Aug 17, 2016 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 12, 2016 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 10, 2016 22.95 22.95 22.95 0 +0.06(+0.26%)
Aug 05, 2016 22.89 22.89 22.89 0 -0.15(-0.65%)
Jul 25, 2016 23.04 23.04 23.04 0 +0.18(+0.79%)
Jul 22, 2016 22.86 22.86 22.86 22.86 100 +0.50(+2.24%)
Jul 18, 2016 22.36 22.36 22.36 0 +0.95(+4.44%)
Jul 07, 2016 21.41 21.41 21.41 0 +0.33(+1.57%)
Jul 05, 2016 21.08 21.08 21.08 21.08 430 +0.19(+0.91%)
Jun 27, 2016 20.89 20.89 20.89 0 -0.56(-2.61%)
Jun 13, 2016 21.45 21.45 21.45 0 -0.30(-1.38%)
Jun 06, 2016 21.75 21.75 21.75 0 -0.20(-0.91%)
Jun 03, 2016 21.95 21.95 21.95 21.95 163 -0.12(-0.54%)
Jun 01, 2016 22.07 22.07 22.07 0 +0.14(+0.64%)
May 31, 2016 21.93 21.93 21.93 21.93 930 +0.17(+0.78%)
May 27, 2016 21.76 21.76 21.76 0 +0.20(+0.93%)
May 25, 2016 21.56 21.56 21.56 0 +0.06(+0.28%)
May 24, 2016 21.18 21.50 21.18 21.50 200 +0.53(+2.53%)
May 20, 2016 20.97 20.97 20.97 0 +0.47(+2.29%)
May 19, 2016 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
May 18, 2016 20.35 20.50 20.35 20.50 800 +0.18(+0.89%)
May 09, 2016 20.32 20.32 20.32 0 +0.15(+0.74%)
May 06, 2016 20.17 20.17 20.17 20.17 200 +0.19(+0.95%)
May 02, 2016 19.98 19.98 19.98 0 -0.44(-2.15%)
Apr 28, 2016 20.42 20.42 20.42 60 -0.31(-1.50%)
Apr 26, 2016 20.73 20.73 20.73 0 +0.00(+0.00%)
Apr 22, 2016 20.73 20.73 20.73 0 -0.07(-0.34%)
Apr 20, 2016 20.80 20.80 20.80 1 +0.00(+0.00%)
Apr 19, 2016 21.00 21.00 20.80 20.80 400 -0.26(-1.23%)
Apr 18, 2016 21.07 21.07 21.06 21.06 350 +0.00(+0.00%)
Apr 14, 2016 21.06 21.06 21.06 0 -0.01(-0.05%)
Apr 13, 2016 21.06 21.07 21.06 21.07 1,245 +0.33(+1.59%)
Apr 12, 2016 20.70 20.74 20.68 20.74 1,105 -0.78(-3.62%)
Apr 06, 2016 21.52 21.52 21.52 0 -0.01(-0.05%)
Apr 05, 2016 21.53 21.53 21.53 21.53 200 +0.01(+0.05%)
Mar 31, 2016 21.52 21.52 21.52 14 +0.01(+0.05%)
Mar 30, 2016 21.51 21.51 21.51 21.51 180 +0.38(+1.80%)
Mar 18, 2016 21.13 21.13 21.13 0 -0.06(-0.28%)
Mar 08, 2016 21.19 21.19 21.19 0 +0.71(+3.47%)
Feb 18, 2016 20.48 20.48 20.48 0 +0.49(+2.45%)
Feb 16, 2016 19.99 19.99 19.99 0 +0.62(+3.20%)
Feb 08, 2016 19.37 19.37 19.37 0 -1.33(-6.43%)
Feb 03, 2016 20.70 20.70 20.70 0 -0.25(-1.19%)
Feb 02, 2016 20.96 20.96 20.95 20.95 675 -0.35(-1.64%)
Jan 28, 2016 21.30 21.30 21.30 0 -0.27(-1.25%)
Jan 19, 2016 21.57 21.57 21.57 0 -0.02(-0.09%)
Jan 15, 2016 21.59 21.59 21.59 0 -0.08(-0.37%)
Jan 14, 2016 21.82 21.82 21.67 21.67 200 -0.20(-0.91%)
Jan 13, 2016 22.15 22.16 21.87 21.87 400 +0.07(+0.32%)
Jan 11, 2016 21.80 21.80 21.80 0 -0.06(-0.27%)
Jan 08, 2016 21.88 21.88 21.86 21.86 1,107 -0.32(-1.44%)
Jan 07, 2016 22.19 22.19 22.18 22.18 2,300 -0.62(-2.72%)
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.