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 )

83.65 -1.74 (-2.04%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 (%)
Feb 28, 2019 41.07 41.07 41.00 41.00 201 -0.07(-0.17%)
Feb 27, 2019 41.45 41.45 40.87 41.07 721 -0.21(-0.51%)
Feb 26, 2019 41.84 41.84 41.28 41.28 827 +0.22(+0.54%)
Feb 25, 2019 41.06 41.06 41.06 76 +0.00(+0.00%)
Feb 22, 2019 41.14 41.14 40.91 41.06 789 +0.36(+0.88%)
Feb 21, 2019 40.70 40.70 40.70 40.70 328 -0.01(-0.02%)
Feb 20, 2019 40.85 40.85 40.71 40.71 1,401 -0.14(-0.34%)
Feb 19, 2019 40.91 40.91 40.84 40.85 951 -0.06(-0.15%)
Feb 15, 2019 40.91 40.91 40.91 0 +0.00(+0.00%)
Feb 14, 2019 40.91 40.91 40.91 40.91 513 +0.31(+0.76%)
Feb 13, 2019 40.49 40.61 40.49 40.60 1,552 +0.02(+0.05%)
Feb 12, 2019 40.60 40.60 40.58 40.58 1,507 +0.43(+1.07%)
Feb 11, 2019 40.00 40.20 40.00 40.15 1,503 +0.87(+2.21%)
Feb 08, 2019 39.28 39.28 39.28 27 +0.00(+0.00%)
Feb 07, 2019 39.89 39.89 38.98 39.28 5,025 -0.33(-0.83%)
Feb 06, 2019 39.50 39.61 39.50 39.61 1,550 +0.46(+1.17%)
Feb 05, 2019 39.05 39.15 39.05 39.15 941 +0.22(+0.57%)
Feb 04, 2019 39.10 39.10 38.53 38.93 658 +1.43(+3.81%)
Feb 01, 2019 37.50 37.50 37.50 63 +0.00(+0.00%)
Jan 30, 2019 37.50 37.50 37.50 0 +0.35(+0.94%)
Jan 29, 2019 37.15 37.15 37.15 37.15 1,630 +0.01(+0.03%)
Jan 28, 2019 37.29 37.29 37.14 37.14 1,280 -0.40(-1.07%)
Jan 25, 2019 37.34 37.55 37.34 37.54 700 +0.64(+1.73%)
Jan 24, 2019 36.80 36.90 36.80 36.90 4,034 +0.70(+1.93%)
Jan 23, 2019 36.20 36.20 36.20 36.20 370 -0.10(-0.28%)
Jan 22, 2019 36.30 36.30 36.30 36.30 614 -0.34(-0.93%)
Jan 18, 2019 36.64 36.64 36.64 0 +0.74(+2.06%)
Jan 17, 2019 35.90 35.90 35.90 35.90 514 +0.25(+0.70%)
Jan 16, 2019 35.93 35.93 35.65 35.65 602 -0.09(-0.25%)
Jan 15, 2019 35.46 35.74 35.46 35.74 565 +0.31(+0.87%)
Jan 14, 2019 35.43 35.43 35.43 2 +0.00(+0.00%)
Jan 09, 2019 35.43 35.43 35.43 0 +0.66(+1.90%)
Jan 08, 2019 34.77 34.77 34.77 3 +0.00(+0.00%)
Jan 07, 2019 34.77 34.77 34.77 9 +0.00(+0.00%)
Jan 04, 2019 34.77 34.77 34.77 14 +0.00(+0.00%)
Jan 03, 2019 34.77 34.77 34.77 12 +0.00(+0.00%)
Jan 02, 2019 34.77 34.77 34.77 60 +0.00(+0.00%)
Dec 31, 2018 34.77 34.77 34.77 0 +0.15(+0.43%)
Dec 28, 2018 34.62 34.62 34.62 34.62 216 +1.62(+4.91%)
Dec 27, 2018 33.00 33.00 33.00 33.00 800 -1.43(-4.15%)
Dec 21, 2018 34.43 34.43 34.43 0 +0.00(+0.00%)
Dec 20, 2018 34.43 34.43 34.43 149 +0.00(+0.00%)
Dec 19, 2018 34.42 34.43 34.42 34.43 2,800 -0.66(-1.88%)
Dec 18, 2018 35.09 35.09 35.09 35.09 189 +0.54(+1.56%)
Dec 17, 2018 34.75 34.75 34.55 34.55 1,575 -1.74(-4.79%)
Dec 13, 2018 36.29 36.29 36.29 0 -0.16(-0.44%)
Dec 11, 2018 36.45 36.45 36.45 0 +0.45(+1.25%)
Dec 10, 2018 36.00 36.00 36.00 36.00 300 +0.00(+0.00%)
Dec 07, 2018 36.00 36.00 36.00 36.00 142 -0.74(-2.01%)
Dec 06, 2018 36.50 36.80 36.40 36.74 3,906 +0.42(+1.16%)
Dec 04, 2018 36.32 36.32 36.32 0 -1.07(-2.86%)
Dec 03, 2018 38.11 38.11 37.39 37.39 1,711 +0.39(+1.05%)
Nov 30, 2018 36.95 37.00 36.95 37.00 450 +0.23(+0.63%)
Nov 29, 2018 36.76 36.77 36.76 36.77 10,750 +0.38(+1.04%)
Nov 28, 2018 35.32 36.42 35.32 36.39 2,150 +1.03(+2.91%)
Nov 27, 2018 35.36 35.36 35.36 35.36 130 -0.01(-0.03%)
Nov 26, 2018 34.72 35.37 34.72 35.37 1,445 +0.61(+1.75%)
Nov 23, 2018 34.43 34.76 34.43 34.76 1,100 +0.81(+2.39%)
Nov 22, 2018 34.03 34.03 33.95 33.95 1,900 -0.65(-1.88%)
Nov 21, 2018 34.72 34.72 34.59 34.60 25,085 +0.66(+1.94%)
Nov 20, 2018 33.14 34.20 33.14 33.94 52,380 -0.17(-0.50%)
Nov 19, 2018 34.16 34.16 34.03 34.11 1,204 -1.66(-4.64%)
Nov 16, 2018 35.77 35.77 35.77 35.77 1,068 +0.06(+0.17%)
Nov 14, 2018 35.71 35.71 35.71 0 +0.03(+0.08%)
Nov 13, 2018 35.72 35.92 35.36 35.68 1,550 +0.32(+0.90%)
Nov 12, 2018 35.36 35.36 35.36 35.36 100 -1.69(-4.56%)
Nov 09, 2018 37.05 37.05 37.05 51 +0.00(+0.00%)
Nov 08, 2018 37.01 37.05 36.89 37.05 3,500 +0.38(+1.04%)
Nov 07, 2018 36.67 36.67 36.67 36.67 500 +0.87(+2.43%)
Nov 06, 2018 36.00 36.00 35.80 35.80 1,811 +0.09(+0.25%)
Nov 05, 2018 35.71 35.71 35.71 35.71 189 -0.23(-0.64%)
Nov 02, 2018 36.50 36.50 35.94 35.94 36,105 +0.04(+0.11%)
Nov 01, 2018 35.90 35.90 35.90 2 +0.00(+0.00%)
Oct 31, 2018 35.66 35.90 35.62 35.90 600 +1.66(+4.85%)
Oct 30, 2018 34.51 34.51 34.24 34.24 5,783 +0.32(+0.94%)
Oct 29, 2018 34.83 34.83 33.92 33.92 12,345 -0.08(-0.24%)
Oct 26, 2018 34.00 34.60 33.71 34.00 10,844 -0.60(-1.73%)
Oct 25, 2018 34.40 34.60 34.40 34.60 5,365 +0.20(+0.58%)
Oct 24, 2018 34.81 34.81 34.40 34.40 5,122 -1.04(-2.93%)
Oct 23, 2018 36.12 36.12 35.44 35.44 890 -0.97(-2.66%)
Oct 22, 2018 36.41 36.41 36.41 36.41 1,000 -0.59(-1.59%)
Oct 19, 2018 36.96 37.00 36.96 37.00 7,530 +0.25(+0.68%)
Oct 18, 2018 37.27 37.27 36.75 36.75 502 -0.64(-1.71%)
Oct 17, 2018 37.24 37.39 37.24 37.39 310 +1.08(+2.97%)
Oct 16, 2018 36.31 36.31 36.31 36.31 124 +0.00(+0.00%)
Oct 15, 2018 36.18 36.31 36.18 36.31 329 -0.16(-0.44%)
Oct 12, 2018 36.71 36.71 35.70 36.47 357 +0.72(+2.01%)
Oct 11, 2018 35.36 36.32 35.36 35.75 5,518 -0.39(-1.08%)
Oct 10, 2018 36.48 36.48 36.14 36.14 450 -1.30(-3.47%)
Oct 09, 2018 37.44 37.44 37.44 37.44 205 -1.06(-2.75%)
Oct 05, 2018 38.50 38.50 38.50 0 -0.30(-0.77%)
Oct 04, 2018 38.80 38.80 38.80 38.80 185 -0.71(-1.80%)
Oct 03, 2018 39.51 39.51 39.51 39.51 100 -0.03(-0.08%)
Oct 02, 2018 39.58 39.72 39.54 39.54 886 -0.92(-2.27%)
Sep 28, 2018 40.46 40.46 40.46 0 -0.22(-0.54%)
Sep 27, 2018 40.69 40.69 40.68 40.68 401 +0.18(+0.44%)
Sep 26, 2018 40.69 40.69 40.50 40.50 519 -0.12(-0.30%)
Sep 25, 2018 40.50 40.62 40.49 40.62 2,051 +0.37(+0.92%)
Sep 24, 2018 40.25 40.25 40.20 40.25 880 +0.18(+0.45%)
Sep 21, 2018 40.29 40.29 40.07 40.07 605 -0.18(-0.45%)
Sep 20, 2018 40.25 40.25 40.25 40.25 260 +0.36(+0.90%)
Sep 19, 2018 40.13 40.13 39.89 39.89 3,268 -0.71(-1.75%)
Sep 18, 2018 40.60 40.60 40.60 66 +0.00(+0.00%)
Sep 17, 2018 41.05 41.05 40.60 40.60 2,350 -0.83(-2.00%)
Sep 14, 2018 41.30 41.43 41.30 41.43 226 +0.51(+1.25%)
Sep 13, 2018 41.13 41.13 40.92 40.92 209 +0.33(+0.81%)
Sep 12, 2018 40.29 40.59 40.18 40.59 1,864 -0.48(-1.17%)
Sep 11, 2018 41.07 41.07 41.07 41.07 2,411 +0.16(+0.39%)
Sep 10, 2018 40.95 40.95 40.91 40.91 621 +0.21(+0.52%)
Sep 07, 2018 40.05 40.84 39.96 40.70 2,175 +0.47(+1.17%)
Sep 06, 2018 40.20 40.34 40.07 40.23 644 -0.11(-0.27%)
Sep 05, 2018 41.09 41.09 40.34 40.34 390 -1.10(-2.65%)
Sep 04, 2018 41.44 41.44 41.44 41.44 237 +0.84(+2.07%)
Aug 31, 2018 40.60 40.60 40.60 0 +0.06(+0.15%)
Aug 30, 2018 40.54 40.54 40.54 40.54 189 +0.25(+0.62%)
Aug 29, 2018 40.43 40.43 40.29 40.29 13,301 +0.44(+1.10%)
Aug 27, 2018 39.85 39.85 39.85 0 +0.18(+0.45%)
Aug 24, 2018 39.67 39.67 39.67 39.67 1,450 +0.61(+1.56%)
Aug 23, 2018 39.01 39.06 39.01 39.06 400 +0.46(+1.19%)
Aug 22, 2018 38.60 38.60 38.60 38.60 201 +0.40(+1.05%)
Aug 21, 2018 38.20 38.20 38.20 38.20 162 +0.15(+0.39%)
Aug 20, 2018 38.05 38.05 38.05 64 +0.00(+0.00%)
Aug 17, 2018 37.91 38.05 37.91 38.05 6,011 -0.30(-0.78%)
Aug 16, 2018 38.20 38.35 38.20 38.35 800 +0.45(+1.19%)
Aug 15, 2018 37.92 37.92 37.90 37.90 888 -0.54(-1.40%)
Aug 14, 2018 38.44 38.44 38.44 38.44 100 -0.50(-1.28%)
Aug 13, 2018 38.94 38.94 38.94 38.94 100 +0.44(+1.14%)
Aug 10, 2018 38.50 38.50 38.50 38.50 294 +0.04(+0.10%)
Aug 09, 2018 38.49 38.51 38.46 38.46 7,573 +0.17(+0.44%)
Aug 08, 2018 38.26 38.29 38.22 38.29 976 +0.16(+0.42%)
Aug 07, 2018 37.98 38.22 37.98 38.13 1,997 +1.27(+3.45%)
Aug 03, 2018 36.86 36.86 36.86 0 -0.52(-1.39%)
Aug 02, 2018 36.58 37.38 36.58 37.38 1,900 +0.79(+2.16%)
Aug 01, 2018 36.59 36.59 36.59 36.59 300 +0.38(+1.05%)
Jul 31, 2018 36.15 36.30 36.15 36.21 3,450 -0.10(-0.28%)
Jul 30, 2018 37.16 37.16 36.09 36.31 1,959 -1.10(-2.94%)
Jul 27, 2018 37.50 37.50 37.35 37.41 1,456 -0.71(-1.86%)
Jul 26, 2018 38.12 38.12 38.12 38.12 592 -0.12(-0.31%)
Jul 25, 2018 38.29 38.36 38.24 38.24 13,973 +0.37(+0.98%)
Jul 24, 2018 38.01 38.01 37.87 37.87 445 -0.69(-1.79%)
Jul 23, 2018 38.32 38.56 38.21 38.56 500 -0.50(-1.28%)
Jul 19, 2018 39.06 39.06 39.06 55 +0.21(+0.54%)
Jul 18, 2018 38.84 38.85 38.82 38.85 3,150 +0.05(+0.13%)
Jul 17, 2018 38.80 38.80 38.80 38.80 100 +0.52(+1.36%)
Jul 16, 2018 38.28 38.28 38.28 38.28 2,577 -0.02(-0.05%)
Jul 13, 2018 38.45 38.45 38.27 38.30 5,224 -0.26(-0.67%)
Jul 12, 2018 38.13 38.56 38.13 38.56 290 +0.68(+1.80%)
Jul 11, 2018 37.66 37.88 37.55 37.88 8,220 +0.08(+0.21%)
Jul 10, 2018 37.83 37.83 37.76 37.80 2,301 +0.45(+1.20%)
Jul 09, 2018 38.14 38.14 37.35 37.35 449 -0.06(-0.16%)
Jul 06, 2018 37.40 37.41 37.40 37.41 200 +0.52(+1.41%)
Jul 05, 2018 36.62 36.89 36.50 36.89 510 +0.51(+1.40%)
Jul 03, 2018 36.38 36.38 36.38 4 -0.11(-0.30%)
Jun 29, 2018 36.49 36.49 36.49 0 +0.12(+0.33%)
Jun 28, 2018 36.22 36.37 36.22 36.37 650 -0.17(-0.47%)
Jun 27, 2018 36.68 36.68 36.54 36.54 557 -0.76(-2.04%)
Jun 26, 2018 37.00 37.36 37.00 37.30 755 +0.45(+1.22%)
Jun 25, 2018 36.71 36.90 36.71 36.85 1,815 -1.16(-3.05%)
Jun 22, 2018 39.31 39.31 37.97 38.01 7,444 -0.56(-1.45%)
Jun 21, 2018 38.57 38.57 38.57 38.57 105 -0.42(-1.08%)
Jun 20, 2018 39.00 39.03 38.99 38.99 6,211 +0.56(+1.46%)
Jun 19, 2018 38.43 38.43 38.43 38.43 216 -0.39(-1.00%)
Jun 18, 2018 38.07 38.82 38.07 38.82 1,402 +0.16(+0.41%)
Jun 15, 2018 38.66 38.58 38.66 4,226 +0.15(+0.39%)
Jun 14, 2018 38.51 38.51 38.51 38.51 110 +0.42(+1.10%)
Jun 13, 2018 38.00 38.09 38.00 38.09 240 +0.20(+0.53%)
Jun 12, 2018 37.89 37.89 37.89 37.89 145 +0.35(+0.93%)
Jun 11, 2018 37.91 37.91 37.54 37.54 1,350 +0.25(+0.67%)
Jun 08, 2018 37.26 37.30 37.21 37.29 600 +0.18(+0.49%)
Jun 07, 2018 37.11 37.11 37.11 37.11 420 -0.53(-1.41%)
Jun 06, 2018 37.64 5,298 -0.07(-0.19%)
Jun 05, 2018 37.34 37.71 37.34 37.71 1,331 +0.40(+1.07%)
Jun 04, 2018 37.49 37.49 37.10 37.31 1,211 +0.13(+0.35%)
Jun 01, 2018 36.85 37.18 36.85 37.18 6,818 +0.50(+1.36%)
May 29, 2018 36.68 36.68 36.68 0 +0.00(+0.00%)
May 28, 2018 36.66 36.68 36.66 36.68 900 +0.04(+0.11%)
May 25, 2018 36.75 36.75 36.64 36.64 624 +0.16(+0.44%)
May 24, 2018 36.49 36.49 36.48 36.48 200 +0.40(+1.11%)
May 23, 2018 36.08 36.08 36.08 36.08 120 +0.08(+0.22%)
May 22, 2018 36.00 36.00 36.00 36.00 120 +0.00(+0.00%)
May 18, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
May 17, 2018 35.57 36.00 35.57 36.00 1,530 +0.14(+0.39%)
May 15, 2018 35.86 35.86 35.86 0 -0.07(-0.19%)
May 14, 2018 36.12 36.12 35.93 35.93 245 -0.19(-0.53%)
May 11, 2018 36.21 36.21 36.10 36.12 1,675 -0.03(-0.08%)
May 10, 2018 36.15 36.15 36.15 36.15 449 +0.26(+0.72%)
May 09, 2018 35.68 35.89 35.68 35.89 1,740 +0.68(+1.93%)
May 07, 2018 35.21 35.21 35.21 25 +0.27(+0.77%)
May 04, 2018 34.94 34.94 34.94 34.94 800 +0.57(+1.66%)
May 01, 2018 34.37 34.37 34.37 125 +0.02(+0.06%)
Apr 30, 2018 34.24 34.35 34.24 34.35 273 -0.08(-0.23%)
Apr 27, 2018 34.43 34.43 34.43 34.43 150 +0.19(+0.55%)
Apr 25, 2018 34.24 34.24 34.24 0 -0.17(-0.49%)
Apr 24, 2018 34.41 34.41 34.41 34.41 100 -0.46(-1.32%)
Apr 20, 2018 34.87 34.87 34.87 110 -0.08(-0.23%)
Apr 19, 2018 35.71 35.71 34.95 34.95 2,005 -0.55(-1.55%)
Apr 18, 2018 35.75 35.75 35.07 35.50 2,906 +0.20(+0.57%)
Apr 17, 2018 35.10 35.30 35.10 35.30 884 +0.68(+1.96%)
Apr 16, 2018 34.55 34.62 34.55 34.62 1,778 +0.25(+0.73%)
Apr 13, 2018 34.32 34.58 34.32 34.37 6,794 -0.28(-0.81%)
Apr 12, 2018 34.65 34.65 34.65 34.65 312 +0.48(+1.40%)
Apr 11, 2018 34.40 34.40 34.17 34.17 750 +0.13(+0.38%)
Apr 10, 2018 33.75 34.04 33.75 34.04 349 -0.09(-0.26%)
Apr 06, 2018 34.13 34.13 34.13 139 -0.25(-0.73%)
Apr 05, 2018 34.38 34.38 34.38 34.38 185 +0.26(+0.76%)
Apr 04, 2018 33.87 34.12 33.55 34.12 1,114 +0.03(+0.09%)
Apr 03, 2018 34.09 34.09 34.09 34.09 108 +0.11(+0.32%)
Apr 02, 2018 34.34 34.34 33.89 33.98 777 -0.36(-1.05%)
Mar 28, 2018 34.34 34.34 34.34 0 -0.63(-1.80%)
Mar 27, 2018 35.99 36.13 34.97 34.97 1,150 -0.51(-1.44%)
Mar 26, 2018 36.24 36.24 35.48 35.48 440 +0.26(+0.74%)
Mar 23, 2018 36.20 36.20 35.22 35.22 9,581 -1.19(-3.27%)
Mar 22, 2018 37.00 37.00 36.37 36.41 2,970 -1.10(-2.93%)
Mar 21, 2018 37.53 37.57 37.51 37.51 543 -0.17(-0.45%)
Mar 20, 2018 37.62 37.68 37.50 37.68 655 +0.49(+1.32%)
Mar 19, 2018 37.96 37.96 37.01 37.19 1,192 -0.89(-2.34%)
Mar 16, 2018 38.00 38.08 38.00 38.08 362 +0.16(+0.42%)
Mar 15, 2018 37.92 37.92 37.92 37.92 362 +0.34(+0.90%)
Mar 14, 2018 38.09 38.09 37.58 37.58 384 -0.09(-0.24%)
Mar 13, 2018 38.00 38.00 37.67 37.67 2,509 -0.02(-0.05%)
Mar 12, 2018 37.79 37.79 37.69 37.69 555 +0.29(+0.78%)
Mar 09, 2018 37.29 37.40 37.29 37.40 22,661 +0.43(+1.16%)
Mar 08, 2018 36.97 36.97 36.97 36.97 1,130 +0.10(+0.27%)
Mar 07, 2018 36.79 36.87 36.79 36.87 803 +0.39(+1.07%)
Mar 06, 2018 36.48 36.48 36.48 36.48 123 +0.23(+0.63%)
Mar 05, 2018 36.25 36.25 36.25 36.25 135 +0.58(+1.63%)
Mar 02, 2018 35.67 35.67 35.67 35.67 100 +0.24(+0.68%)
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.