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

First Trust US Materials ETF (TSX: FHM )

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 (%)
Dec 31, 2019 24.00 24.00 24.00 0 -1.70(-6.61%)
Dec 27, 2019 25.70 25.70 25.70 0 -0.20(-0.77%)
Dec 24, 2019 25.90 25.90 25.90 0 +0.06(+0.23%)
Dec 23, 2019 25.79 25.84 25.79 25.84 1,100 +0.16(+0.62%)
Dec 20, 2019 25.77 25.77 25.68 25.68 5,299 -0.02(-0.08%)
Dec 19, 2019 25.77 25.80 25.70 25.70 17,600 +0.03(+0.12%)
Dec 17, 2019 25.67 25.67 25.67 0 -0.05(-0.19%)
Dec 16, 2019 25.76 25.76 25.72 25.72 200 +0.14(+0.55%)
Dec 13, 2019 26.05 26.05 25.58 25.58 2,700 -0.31(-1.20%)
Dec 12, 2019 25.48 25.89 25.48 25.89 4,100 +0.45(+1.77%)
Dec 11, 2019 25.44 25.46 25.42 25.44 600 +0.06(+0.24%)
Dec 10, 2019 25.51 25.51 25.37 25.38 2,400 -0.20(-0.78%)
Dec 09, 2019 25.72 25.72 25.58 25.58 500 -0.08(-0.31%)
Dec 06, 2019 25.41 25.71 25.41 25.66 800 +0.54(+2.15%)
Dec 05, 2019 25.04 25.14 25.04 25.12 500 -0.09(-0.36%)
Dec 04, 2019 25.22 25.23 25.21 25.21 500 +0.24(+0.96%)
Dec 03, 2019 24.98 25.00 24.92 24.97 1,300 -0.55(-2.16%)
Dec 02, 2019 25.55 25.55 25.52 25.52 600 -0.01(-0.04%)
Nov 29, 2019 25.50 25.54 25.50 25.53 500 -0.20(-0.78%)
Nov 27, 2019 25.73 25.73 25.73 0 +0.14(+0.55%)
Nov 26, 2019 25.55 25.59 25.53 25.59 2,600 +0.09(+0.35%)
Nov 25, 2019 25.37 25.54 25.35 25.50 1,900 +0.32(+1.27%)
Nov 22, 2019 25.25 25.27 25.18 25.18 800 +0.09(+0.36%)
Nov 21, 2019 25.11 25.12 25.00 25.09 500 -0.12(-0.48%)
Nov 20, 2019 25.23 25.23 25.21 25.21 300 -0.10(-0.40%)
Nov 19, 2019 25.39 25.39 25.23 25.31 500 +0.04(+0.16%)
Nov 18, 2019 25.27 25.27 25.21 25.27 500 -0.24(-0.94%)
Nov 15, 2019 25.49 25.51 25.49 25.51 500 +0.10(+0.39%)
Nov 14, 2019 25.46 25.46 25.41 25.41 300 +0.02(+0.08%)
Nov 13, 2019 25.45 25.49 25.37 25.39 4,000 -0.18(-0.70%)
Nov 12, 2019 25.66 25.66 25.49 25.57 3,400 -0.02(-0.08%)
Nov 08, 2019 25.59 25.59 25.59 0 +0.19(+0.75%)
Nov 07, 2019 25.40 25.40 25.40 25.40 300 +0.24(+0.95%)
Nov 06, 2019 25.22 25.22 25.14 25.16 300 -0.08(-0.32%)
Nov 05, 2019 25.41 25.41 25.24 25.24 2,500 +0.23(+0.92%)
Nov 04, 2019 24.95 25.01 24.95 25.01 1,500 +0.32(+1.30%)
Nov 01, 2019 24.64 24.73 24.64 24.69 800 +0.68(+2.83%)
Oct 31, 2019 24.10 24.11 24.01 24.01 1,400 -0.43(-1.76%)
Oct 30, 2019 24.22 24.44 24.22 24.44 5,500 -0.01(-0.04%)
Oct 29, 2019 24.47 24.55 24.42 24.45 1,200 -0.02(-0.08%)
Oct 28, 2019 24.56 24.56 24.41 24.47 500 +0.76(+3.21%)
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.