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

First Trust US Industrials ETF (TSX: FHG )

49.70 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 6, 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, 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%)
Jan 02, 2024 45.33 35 +0.00(+0.00%)
Dec 21, 2023 45.33 0 -0.12(-0.26%)
Dec 20, 2023 45.45 45.45 45.45 45.45 100 -0.27(-0.59%)
Dec 19, 2023 45.72 45.72 45.72 45.72 400 +0.25(+0.55%)
Dec 18, 2023 45.46 45.47 45.46 45.47 1,800 +0.08(+0.18%)
Dec 15, 2023 45.39 45.39 45.39 45.39 226 -0.39(-0.85%)
Dec 14, 2023 45.78 45.78 45.78 45.78 100 +1.41(+3.18%)
Dec 13, 2023 44.37 44.37 44.37 44.37 158 +0.40(+0.91%)
Dec 08, 2023 43.97 0 +0.15(+0.34%)
Dec 07, 2023 43.73 43.82 43.73 43.82 900 +0.06(+0.14%)
Dec 06, 2023 43.76 43.76 43.76 43.76 900 +0.17(+0.39%)
Dec 05, 2023 43.56 43.59 43.49 43.59 3,000 -0.16(-0.37%)
Dec 04, 2023 43.71 43.75 43.71 43.75 800 +0.33(+0.76%)
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.