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 )

86.15 +0.34 (+0.40%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2018 35.34 35.43 35.34 35.43 858 +0.03(+0.08%)
Feb 27, 2018 35.40 35.40 35.40 57 +0.17(+0.48%)
Feb 26, 2018 34.91 35.26 34.91 35.23 604 +0.68(+1.97%)
Feb 23, 2018 34.61 34.61 34.55 34.55 556 -0.25(-0.72%)
Feb 21, 2018 34.80 34.80 34.80 30 +0.36(+1.05%)
Feb 20, 2018 34.34 34.45 34.20 34.44 1,415 +0.26(+0.76%)
Feb 16, 2018 34.18 34.18 34.18 0 +0.38(+1.12%)
Feb 15, 2018 33.80 33.80 33.80 33.80 291 +0.21(+0.63%)
Feb 14, 2018 33.50 33.59 33.50 33.59 529 +0.50(+1.51%)
Feb 13, 2018 33.09 33.09 33.09 33.09 355 +0.67(+2.07%)
Feb 09, 2018 32.42 32.42 32.42 345 +0.55(+1.73%)
Feb 08, 2018 32.75 32.89 31.87 31.87 1,235 -1.31(-3.95%)
Feb 07, 2018 33.18 33.18 33.18 33.18 459 +0.25(+0.76%)
Feb 06, 2018 32.12 32.93 32.12 32.93 1,207 +0.13(+0.40%)
Feb 05, 2018 33.24 33.60 32.71 32.80 1,610 -0.76(-2.26%)
Feb 02, 2018 33.50 33.56 33.50 33.56 4,489 -0.27(-0.80%)
Jan 30, 2018 33.83 33.83 33.83 164 -1.06(-3.04%)
Jan 24, 2018 34.89 34.89 34.89 261 +0.25(+0.72%)
Jan 23, 2018 34.64 34.64 34.64 34.64 306 +0.41(+1.20%)
Jan 18, 2018 34.23 34.23 34.23 52 +0.15(+0.44%)
Jan 17, 2018 33.98 34.08 33.98 34.08 287 +0.41(+1.22%)
Jan 16, 2018 34.00 34.00 33.66 33.67 1,132 -0.22(-0.65%)
Jan 15, 2018 33.89 33.89 33.89 33.89 414 -0.07(-0.21%)
Jan 12, 2018 33.87 33.96 33.87 33.96 272 +0.49(+1.46%)
Jan 11, 2018 33.24 33.47 33.47 750 +0.23(+0.69%)
Jan 10, 2018 33.24 32.95 33.24 3,674 -0.45(-1.34%)
Jan 09, 2018 33.69 33.69 33.69 33.69 153 +0.49(+1.48%)
Jan 08, 2018 33.20 33.20 33.20 33.20 516 +0.24(+0.73%)
Jan 05, 2018 32.95 32.96 32.95 32.96 979 +0.13(+0.40%)
Jan 03, 2018 32.83 32.83 32.83 252 +0.43(+1.33%)
Jan 02, 2018 32.40 32.40 32.40 32.40 342 +0.50(+1.57%)
Dec 29, 2017 31.90 31.90 31.90 0 -0.82(-2.51%)
Dec 22, 2017 32.72 32.72 32.72 0 -0.29(-0.88%)
Dec 21, 2017 33.01 33.01 33.01 33.01 263 -0.26(-0.78%)
Dec 20, 2017 33.10 33.28 33.10 33.27 351 +0.13(+0.39%)
Dec 18, 2017 33.14 33.14 33.14 75 +0.44(+1.35%)
Dec 15, 2017 32.25 32.70 32.25 32.70 358 +0.08(+0.25%)
Dec 13, 2017 32.62 32.62 32.62 213 -0.11(-0.34%)
Dec 08, 2017 32.73 32.73 32.73 351 +0.73(+2.28%)
Dec 07, 2017 32.00 32.00 32.00 32.00 179 +0.22(+0.69%)
Dec 06, 2017 31.78 31.78 31.78 31.78 8,033 +0.10(+0.32%)
Dec 05, 2017 31.16 31.68 31.16 31.68 750 +0.14(+0.44%)
Dec 04, 2017 32.30 31.54 31.54 360 -0.76(-2.35%)
Dec 01, 2017 32.51 32.51 32.51 32.30 1,190 -0.58(-1.76%)
Nov 29, 2017 32.88 32.88 32.88 155 -0.67(-2.00%)
Nov 27, 2017 33.55 33.55 33.55 371 -0.24(-0.71%)
Nov 24, 2017 33.79 33.79 33.79 33.79 585 +0.34(+1.02%)
Nov 23, 2017 33.45 33.45 33.45 33.45 289 -0.05(-0.15%)
Nov 22, 2017 33.80 33.80 33.46 33.50 5,962 -0.11(-0.33%)
Nov 20, 2017 33.61 33.61 33.61 158 +0.15(+0.45%)
Nov 17, 2017 33.45 33.46 33.45 33.46 346 +0.59(+1.79%)
Nov 16, 2017 32.59 32.87 32.59 32.87 524 +0.00(+0.00%)
Nov 14, 2017 32.87 32.87 32.87 87 +0.09(+0.27%)
Nov 13, 2017 32.69 32.78 32.69 32.78 1,048 +0.13(+0.40%)
Nov 10, 2017 32.65 32.65 32.65 32.65 1,769 +0.24(+0.74%)
Nov 09, 2017 32.51 32.51 32.41 32.41 394 -0.52(-1.58%)
Nov 08, 2017 32.70 32.93 32.70 32.93 463 +0.41(+1.26%)
Nov 07, 2017 32.54 32.54 32.52 32.52 263 +0.37(+1.15%)
Nov 03, 2017 32.15 32.15 32.15 23 -0.11(-0.34%)
Nov 02, 2017 32.22 32.26 32.22 32.26 667 -0.04(-0.12%)
Nov 01, 2017 32.54 32.54 32.30 32.30 1,030 -0.45(-1.37%)
Oct 31, 2017 32.74 32.75 32.74 32.75 200 +0.57(+1.77%)
Oct 30, 2017 31.95 32.18 31.95 32.18 607 +0.27(+0.85%)
Oct 27, 2017 32.20 32.35 31.91 31.91 1,800 +0.11(+0.35%)
Oct 26, 2017 31.80 31.80 31.80 31.80 378 +0.24(+0.76%)
Oct 25, 2017 31.60 31.65 31.56 31.56 1,131 +0.12(+0.38%)
Oct 23, 2017 31.44 31.44 31.44 971 +0.03(+0.10%)
Oct 20, 2017 30.76 31.41 30.76 31.41 2,171 +0.95(+3.12%)
Oct 19, 2017 30.46 30.46 30.46 30.46 137 -0.24(-0.78%)
Oct 17, 2017 30.70 30.70 30.70 1,273 +0.05(+0.16%)
Oct 16, 2017 31.03 31.03 30.65 30.65 2,561 +0.10(+0.33%)
Oct 13, 2017 30.57 30.57 30.55 30.55 5,659 +0.21(+0.69%)
Oct 11, 2017 30.34 30.34 30.34 223 -0.14(-0.46%)
Oct 10, 2017 30.78 30.78 30.48 30.48 1,250 +0.17(+0.56%)
Oct 06, 2017 30.37 30.39 30.31 30.31 1,305 +0.00(+0.00%)
Oct 05, 2017 30.10 30.31 30.10 30.31 746 +0.46(+1.54%)
Oct 04, 2017 29.85 29.85 29.85 29.85 972 -0.11(-0.37%)
Oct 03, 2017 30.01 30.01 29.90 29.96 6,895 +0.12(+0.40%)
Oct 02, 2017 29.85 29.87 29.84 29.84 744 +0.98(+3.40%)
Sep 26, 2017 28.86 28.86 28.86 164 -0.14(-0.48%)
Sep 20, 2017 29.00 29.00 29.00 421 -0.15(-0.51%)
Sep 19, 2017 29.17 29.17 29.15 29.15 4,453 -0.03(-0.10%)
Sep 18, 2017 28.76 29.18 28.76 29.18 5,294 +0.60(+2.10%)
Sep 15, 2017 28.49 28.58 28.49 28.58 4,504 +0.16(+0.56%)
Sep 14, 2017 28.45 28.51 28.42 28.42 1,439 -0.02(-0.07%)
Sep 13, 2017 28.40 28.44 28.40 28.44 1,102 +0.25(+0.89%)
Sep 11, 2017 28.19 28.19 28.19 35 +0.37(+1.33%)
Sep 08, 2017 27.82 27.82 27.82 27.82 844 -0.15(-0.54%)
Sep 07, 2017 27.97 27.97 27.97 27.97 700 -0.31(-1.10%)
Sep 05, 2017 28.28 28.28 28.28 648 -0.56(-1.94%)
Sep 01, 2017 28.84 28.84 28.84 28.84 100 -0.12(-0.41%)
Aug 31, 2017 28.96 28.96 28.96 28.96 616 +0.02(+0.07%)
Aug 30, 2017 28.94 28.94 28.94 28.94 554 +0.60(+2.12%)
Aug 29, 2017 28.31 28.34 28.31 28.34 1,161 +0.27(+0.96%)
Aug 28, 2017 28.07 28.07 28.07 28.07 100 +0.00(+0.00%)
Aug 25, 2017 28.07 28.07 28.07 28.07 557 -0.14(-0.50%)
Aug 23, 2017 28.21 28.21 28.21 198 +0.16(+0.57%)
Aug 22, 2017 27.75 28.05 27.75 28.05 4,202 +0.30(+1.08%)
Aug 21, 2017 27.75 27.75 27.75 27.75 539 -0.25(-0.89%)
Aug 18, 2017 28.00 28.00 28.00 28.00 876 -0.76(-2.64%)
Aug 16, 2017 28.76 28.76 28.76 194 +0.27(+0.95%)
Aug 14, 2017 28.49 28.49 28.49 408 +0.50(+1.79%)
Aug 11, 2017 27.99 27.99 27.99 27.99 1,504 -0.36(-1.27%)
Aug 04, 2017 28.35 28.35 28.35 426 +0.37(+1.32%)
Aug 02, 2017 27.98 27.98 27.98 159 +0.02(+0.07%)
Jul 31, 2017 27.96 27.96 27.96 632 -0.66(-2.31%)
Jul 26, 2017 28.62 28.62 28.62 121 -0.05(-0.17%)
Jul 25, 2017 28.70 28.71 28.67 28.67 814 +0.04(+0.14%)
Jul 24, 2017 28.75 28.75 28.63 28.63 500 -0.13(-0.45%)
Jul 20, 2017 28.76 28.76 28.76 87 -0.02(-0.07%)
Jul 19, 2017 28.78 28.78 28.78 28.78 185 +0.26(+0.91%)
Jul 18, 2017 28.52 28.52 28.52 28.52 616 +0.72(+2.59%)
Jul 04, 2017 27.80 27.80 27.80 61 -0.37(-1.31%)
Jul 03, 2017 28.17 28.17 28.17 28.17 0 +0.00(+0.00%)
Jun 30, 2017 28.01 28.17 27.83 28.17 2,585 -0.27(-0.95%)
Jun 29, 2017 28.62 28.62 28.44 28.44 1,186 -0.33(-1.15%)
Jun 28, 2017 28.66 28.77 28.66 28.77 1,114 -0.08(-0.28%)
Jun 27, 2017 28.95 28.95 28.85 28.85 255 -0.80(-2.70%)
Jun 23, 2017 29.65 29.65 29.65 85 +0.17(+0.58%)
Jun 22, 2017 29.74 29.74 29.48 29.48 848 -0.06(-0.20%)
Jun 21, 2017 29.55 29.55 29.54 29.54 620 +0.19(+0.65%)
Jun 20, 2017 29.36 29.36 29.35 29.35 642 +0.45(+1.56%)
Jun 16, 2017 28.90 28.90 28.90 144 -0.22(-0.76%)
Jun 14, 2017 29.12 29.12 29.12 138 -0.20(-0.68%)
Jun 13, 2017 29.14 29.32 29.14 29.32 1,746 +0.11(+0.38%)
Jun 12, 2017 29.30 29.63 29.09 29.21 3,675 -0.65(-2.18%)
Jun 09, 2017 30.72 30.72 29.86 29.86 1,975 -0.86(-2.80%)
Jun 08, 2017 30.71 30.72 30.71 30.72 1,397 +0.22(+0.72%)
Jun 07, 2017 30.63 30.63 30.50 30.50 1,249 -0.17(-0.55%)
Jun 06, 2017 30.67 30.67 30.67 30.67 537 +0.17(+0.56%)
Jun 05, 2017 30.54 30.54 30.49 30.50 1,562 +0.07(+0.23%)
Jun 02, 2017 30.43 30.43 30.43 30.43 3,189 +0.40(+1.33%)
May 31, 2017 30.03 30.03 30.03 398 +0.03(+0.10%)
May 30, 2017 30.15 30.15 30.00 30.00 903 +0.01(+0.03%)
May 29, 2017 29.87 29.99 29.87 29.99 3,728 +0.12(+0.40%)
May 26, 2017 30.00 30.00 29.87 29.87 9,520 -0.13(-0.43%)
May 25, 2017 30.00 30.00 30.00 30.00 531 +0.36(+1.21%)
May 24, 2017 29.64 29.64 29.64 29.64 202 -0.07(-0.24%)
May 23, 2017 29.66 29.71 29.66 29.71 331 +0.33(+1.12%)
May 19, 2017 29.50 29.53 29.38 29.38 6,179 +0.05(+0.17%)
May 18, 2017 29.37 29.40 29.33 29.33 60,742 -0.03(-0.10%)
May 17, 2017 29.42 29.42 29.36 29.36 994 -0.71(-2.36%)
May 16, 2017 30.00 30.07 30.00 30.07 638 +0.03(+0.10%)
May 15, 2017 29.98 30.04 29.98 30.04 7,880 +0.20(+0.67%)
May 12, 2017 30.18 30.18 29.77 29.84 1,931 +0.14(+0.47%)
May 11, 2017 29.90 29.92 29.70 29.70 929 -0.11(-0.37%)
May 10, 2017 29.81 29.81 29.81 29.81 546 +0.13(+0.44%)
May 09, 2017 29.68 29.68 29.68 29.68 276 +0.17(+0.58%)
May 05, 2017 29.51 29.51 29.51 230 +0.15(+0.51%)
May 04, 2017 29.36 29.36 29.36 29.36 354 +0.06(+0.20%)
May 03, 2017 29.27 29.29 29.27 29.30 1,317 -0.16(-0.54%)
May 02, 2017 29.25 29.46 29.25 29.46 917 +0.45(+1.55%)
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.