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

First Trust US Financial ETF (TSX: FHF )

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 (%)
Feb 28, 2018 28.88 28.89 28.56 28.56 2,000 -0.22(-0.76%)
Feb 26, 2018 28.78 28.78 28.78 0 +0.38(+1.34%)
Feb 23, 2018 28.40 28.40 28.40 28.40 175 +0.05(+0.18%)
Feb 22, 2018 28.35 28.35 28.35 28.35 100 -0.03(-0.11%)
Feb 21, 2018 28.38 28.38 28.38 28.38 100 -0.17(-0.60%)
Feb 20, 2018 28.55 28.55 28.55 0 +0.19(+0.67%)
Feb 16, 2018 28.36 28.36 28.36 0 +0.61(+2.20%)
Feb 14, 2018 27.75 27.75 27.75 71 +0.14(+0.51%)
Feb 13, 2018 27.56 27.61 27.56 27.61 200 -0.04(-0.14%)
Feb 08, 2018 27.65 27.65 27.65 0 +0.65(+2.41%)
Feb 06, 2018 27.00 27.00 27.00 0 -0.64(-2.32%)
Feb 05, 2018 28.17 28.17 27.47 27.64 14,500 -0.59(-2.09%)
Feb 02, 2018 28.23 28.23 28.23 28.23 2,000 -0.23(-0.81%)
Jan 30, 2018 28.46 28.46 28.46 0 +0.26(+0.92%)
Jan 17, 2018 28.20 28.20 28.20 0 -0.21(-0.74%)
Jan 16, 2018 28.65 28.72 28.41 28.41 5,400 -0.31(-1.08%)
Jan 12, 2018 28.72 28.72 28.72 0 +0.10(+0.35%)
Jan 10, 2018 28.62 28.62 28.62 50 +0.26(+0.92%)
Jan 09, 2018 28.57 28.57 28.36 28.36 300 -0.28(-0.98%)
Dec 13, 2017 28.64 28.64 28.64 6 -0.31(-1.07%)
Dec 12, 2017 28.95 28.95 28.95 28.95 100 +0.17(+0.59%)
Dec 11, 2017 28.78 28.78 28.78 28.78 100 +0.10(+0.35%)
Dec 08, 2017 28.68 28.68 28.68 28.68 100 +0.09(+0.31%)
Dec 07, 2017 28.50 28.60 28.50 28.59 581 +0.16(+0.56%)
Dec 06, 2017 28.43 28.43 28.43 28.43 100 +0.10(+0.35%)
Dec 05, 2017 28.33 28.33 28.33 28.33 100 +0.06(+0.21%)
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.