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 09, 2021 34.52 34.52 34.52 0 +0.67(+1.98%)
Feb 08, 2021 33.85 33.85 33.85 7 +0.00(+0.00%)
Feb 04, 2021 33.85 33.85 33.85 0 +0.00(+0.00%)
Feb 03, 2021 33.85 33.85 33.85 29 +0.00(+0.00%)
Feb 02, 2021 33.85 33.85 33.85 38 +0.00(+0.00%)
Jan 20, 2021 33.85 33.85 33.85 0 -0.11(-0.32%)
Jan 18, 2021 33.96 33.96 33.96 0 +0.38(+1.13%)
Jan 13, 2021 33.58 33.58 33.58 0 +0.00(+0.00%)
Jan 11, 2021 33.58 33.58 33.58 0 +2.55(+8.22%)
Jan 08, 2021 31.03 31.03 31.03 63 +0.00(+0.00%)
Jan 06, 2021 31.03 31.03 31.03 0 +0.00(+0.00%)
Jan 04, 2021 31.03 31.03 31.03 0 +0.01(+0.03%)
Dec 29, 2020 31.02 31.02 31.02 0 +0.00(+0.00%)
Dec 22, 2020 31.02 31.02 31.02 0 +0.14(+0.45%)
Dec 21, 2020 30.88 30.88 30.88 30 +0.00(+0.00%)
Dec 16, 2020 30.88 30.88 30.88 0 +0.33(+1.08%)
Dec 14, 2020 30.55 30.55 30.55 0 +0.00(+0.00%)
Dec 11, 2020 30.55 30.55 30.55 1 +0.00(+0.00%)
Dec 08, 2020 30.55 30.55 30.55 0 +0.43(+1.43%)
Dec 03, 2020 30.12 30.12 30.12 0 +0.00(+0.00%)
Dec 02, 2020 30.12 30.12 30.12 98 +0.00(+0.00%)
Dec 01, 2020 30.12 30.12 30.12 30.12 167 -0.54(-1.76%)
Nov 30, 2020 30.66 30.66 30.66 40 +0.00(+0.00%)
Nov 27, 2020 30.66 30.66 30.66 32 +0.00(+0.00%)
Nov 26, 2020 30.68 30.68 30.66 30.66 600 +5.25(+20.66%)
Nov 25, 2020 25.41 25.41 25.41 36 +0.00(+0.00%)
Nov 24, 2020 25.41 25.41 25.41 58 +0.00(+0.00%)
Nov 23, 2020 25.41 25.41 25.41 70 +0.00(+0.00%)
Nov 18, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Nov 16, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Nov 09, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Nov 02, 2020 25.41 25.41 25.41 0 +0.00(+0.00%)
Oct 29, 2020 25.41 25.41 25.41 0 -0.05(-0.20%)
Oct 28, 2020 25.46 25.46 25.46 25.46 500 -0.43(-1.66%)
Oct 26, 2020 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 19, 2020 25.89 25.89 25.89 0 +0.00(+0.00%)
Oct 13, 2020 25.89 25.89 25.89 0 +0.85(+3.39%)
Oct 07, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Oct 02, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Sep 28, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Sep 21, 2020 25.04 25.04 25.04 0 +0.00(+0.00%)
Sep 16, 2020 25.04 25.04 25.04 0 -1.62(-6.08%)
Sep 14, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 08, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 31, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 27, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 24, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 17, 2020 26.66 26.66 26.66 0 +0.00(+0.00%)
Aug 11, 2020 26.66 26.66 26.66 0 +1.16(+4.55%)
Aug 10, 2020 25.50 25.50 25.50 40 +0.00(+0.00%)
Aug 07, 2020 24.87 25.50 24.87 25.50 16,497 +0.47(+1.88%)
Aug 06, 2020 25.03 25.03 25.03 25.03 300 -0.15(-0.60%)
Aug 04, 2020 25.18 25.18 25.18 0 +0.00(+0.00%)
Jul 31, 2020 25.18 25.18 25.18 0 +0.00(+0.00%)
Jul 29, 2020 25.18 25.18 25.18 0 +0.00(+0.00%)
Jul 24, 2020 25.18 25.18 25.18 0 -0.19(-0.75%)
Jul 23, 2020 25.33 25.37 25.33 25.37 20,299 +1.14(+4.70%)
Jul 14, 2020 24.23 24.23 24.23 0 -0.49(-1.98%)
Jul 13, 2020 24.50 24.72 24.50 24.72 6,000 +1.57(+6.78%)
Jul 09, 2020 23.15 23.15 23.15 0 -0.85(-3.54%)
Jul 08, 2020 24.00 24.00 24.00 6 +0.00(+0.00%)
Jul 03, 2020 24.00 24.00 24.00 6 -0.69(-2.79%)
Jun 30, 2020 24.69 24.69 24.69 0 -0.73(-2.87%)
Jun 29, 2020 25.42 25.42 25.42 15 +0.00(+0.00%)
Jun 26, 2020 25.42 25.42 25.42 15 +0.00(+0.00%)
Jun 23, 2020 25.42 25.42 25.42 0 -0.66(-2.53%)
Jun 16, 2020 26.08 26.08 26.08 0 +1.04(+4.15%)
Jun 15, 2020 25.04 25.04 25.04 50 +0.00(+0.00%)
Jun 12, 2020 25.04 25.04 25.04 25.04 163 -0.90(-3.47%)
Jun 09, 2020 25.94 25.94 25.94 0 +0.00(+0.00%)
Jun 04, 2020 25.94 25.94 25.94 0 +1.41(+5.75%)
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.