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

First Trust US Energy ETF (TSX: FHE )

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 (%)
Mar 29, 2019 11.65 11.66 11.62 11.66 300 -0.04(-0.34%)
Mar 28, 2019 11.34 11.70 11.34 11.70 600 +0.10(+0.86%)
Mar 27, 2019 11.68 11.68 11.55 11.60 6,400 -0.01(-0.09%)
Mar 26, 2019 11.64 11.64 11.54 11.61 5,342 +0.22(+1.93%)
Mar 25, 2019 11.41 11.41 11.38 11.39 351 -0.11(-0.96%)
Mar 22, 2019 11.47 11.50 11.47 11.50 400 -0.18(-1.54%)
Mar 20, 2019 11.68 11.68 11.68 0 +0.25(+2.19%)
Mar 19, 2019 11.58 11.58 11.43 11.43 2,000 -0.13(-1.12%)
Mar 18, 2019 11.51 11.56 11.51 11.56 300 +0.25(+2.21%)
Mar 15, 2019 11.31 11.31 11.31 11.31 500 -0.01(-0.09%)
Mar 14, 2019 11.41 11.41 11.32 11.32 12,200 +0.06(+0.53%)
Mar 13, 2019 11.27 11.27 11.26 11.26 3,575 +0.11(+0.99%)
Mar 12, 2019 11.14 11.17 11.14 11.15 6,212 +0.14(+1.27%)
Mar 11, 2019 10.87 11.01 10.87 11.01 800 +0.26(+2.42%)
Mar 08, 2019 10.93 10.93 10.75 10.75 300 -0.40(-3.59%)
Mar 07, 2019 11.20 11.20 11.15 11.15 2,300 -0.12(-1.06%)
Mar 06, 2019 11.36 11.36 11.27 11.27 200 -0.24(-2.09%)
Mar 05, 2019 11.47 11.51 11.47 11.51 200 +0.13(+1.14%)
Mar 04, 2019 11.55 11.55 11.38 11.38 400 -0.05(-0.44%)
Mar 01, 2019 11.39 11.44 11.33 11.43 3,700 -0.11(-0.95%)
Feb 25, 2019 11.54 11.54 11.54 0 +0.04(+0.35%)
Feb 22, 2019 11.50 11.50 11.50 97 +0.00(+0.00%)
Feb 12, 2019 11.50 11.50 11.50 0 +0.02(+0.17%)
Feb 11, 2019 11.48 11.48 11.48 29 +0.00(+0.00%)
Feb 07, 2019 11.48 11.48 11.48 0 -0.12(-1.03%)
Feb 06, 2019 11.60 11.60 11.60 11.60 700 +0.01(+0.09%)
Feb 05, 2019 11.59 11.59 11.59 11.59 100 +0.03(+0.26%)
Jan 28, 2019 11.56 11.56 11.56 0 +0.00(+0.00%)
Jan 24, 2019 11.56 11.56 11.56 11.56 400 -0.44(-3.67%)
Jan 18, 2019 12.00 12.00 12.00 0 +0.44(+3.81%)
Jan 09, 2019 11.56 11.56 11.56 0 +0.68(+6.25%)
Jan 08, 2019 10.88 10.88 10.88 4 +0.00(+0.00%)
Jan 07, 2019 10.88 10.88 10.88 78 +0.00(+0.00%)
Jan 04, 2019 10.90 10.90 10.88 10.88 4,800 +0.26(+2.45%)
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.