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 (%)
May 30, 2019 10.00 10.00 10.00 0 -0.23(-2.25%)
May 23, 2019 10.23 10.23 10.23 0 -0.87(-7.84%)
May 15, 2019 11.10 11.10 11.10 0 -0.01(-0.09%)
May 14, 2019 11.11 11.11 11.11 11.11 300 +0.22(+2.02%)
May 13, 2019 10.99 10.99 10.89 10.89 313 -0.11(-1.00%)
May 10, 2019 11.00 11.00 11.00 11.00 100 -0.10(-0.90%)
May 09, 2019 11.10 11.10 11.10 11.10 100 +0.06(+0.54%)
May 02, 2019 11.04 11.04 11.04 0 -0.38(-3.33%)
May 01, 2019 11.47 11.47 11.42 11.42 2,300 -0.38(-3.22%)
Apr 29, 2019 11.80 11.80 11.80 0 +0.00(+0.00%)
Apr 26, 2019 11.80 11.80 11.80 11.80 200 -0.31(-2.56%)
Apr 25, 2019 12.11 12.11 12.11 12.11 300 -0.07(-0.57%)
Apr 24, 2019 12.31 12.31 12.18 12.18 1,900 -0.24(-1.93%)
Apr 23, 2019 12.33 12.47 12.29 12.42 1,359 +0.09(+0.73%)
Apr 22, 2019 12.33 12.33 12.33 12.33 100 +0.32(+2.66%)
Apr 18, 2019 12.01 12.01 12.01 0 -0.02(-0.17%)
Apr 17, 2019 12.09 12.10 12.03 12.03 2,200 +0.01(+0.08%)
Apr 16, 2019 12.02 12.02 12.02 12.02 200 -0.10(-0.83%)
Apr 15, 2019 12.08 12.12 12.08 12.12 1,700 +0.02(+0.17%)
Apr 12, 2019 12.14 12.14 12.10 12.10 200 +0.27(+2.28%)
Apr 11, 2019 11.83 11.83 11.83 11.83 100 -0.05(-0.42%)
Apr 10, 2019 11.94 11.95 11.88 11.88 2,700 +0.09(+0.76%)
Apr 09, 2019 11.81 11.90 11.79 11.79 925 -0.18(-1.50%)
Apr 08, 2019 12.11 12.11 11.94 11.97 11,200 -0.01(-0.08%)
Apr 05, 2019 11.80 12.00 11.80 11.98 842 +0.37(+3.19%)
Apr 04, 2019 11.61 11.61 11.55 11.61 374 +0.15(+1.31%)
Apr 03, 2019 11.60 11.62 11.46 11.46 7,500 -0.29(-2.47%)
Apr 02, 2019 11.75 11.75 11.75 11.75 135 +0.00(+0.00%)
Apr 01, 2019 11.74 11.75 11.73 11.75 1,000 +0.09(+0.77%)
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%)
Jan 03, 2019 10.62 10.62 10.62 10.62 100 +0.33(+3.21%)
Dec 27, 2018 10.29 10.29 10.29 0 -0.39(-3.65%)
Dec 19, 2018 10.68 10.68 10.68 0 -0.31(-2.82%)
Dec 18, 2018 10.99 10.99 10.99 23 +0.00(+0.00%)
Dec 17, 2018 10.99 10.99 10.99 10.99 100 -0.94(-7.88%)
Dec 12, 2018 11.93 11.93 11.93 0 +0.28(+2.40%)
Dec 10, 2018 11.65 11.65 11.65 0 -0.52(-4.27%)
Dec 07, 2018 12.17 12.17 12.17 12.17 2,000 +0.26(+2.18%)
Dec 06, 2018 11.89 11.91 11.89 11.91 4,800 -0.67(-5.33%)
Dec 03, 2018 12.58 12.58 12.58 0 +0.18(+1.45%)
Nov 30, 2018 12.41 12.41 12.37 12.40 5,899 -0.31(-2.44%)
Nov 29, 2018 12.69 12.71 12.69 12.71 2,000 +0.28(+2.25%)
Nov 28, 2018 12.43 12.43 12.43 12.43 2,000 -0.03(-0.24%)
Nov 26, 2018 12.46 12.46 12.46 0 +0.22(+1.80%)
Nov 23, 2018 12.26 12.28 12.24 12.24 6,800 -0.38(-3.01%)
Nov 22, 2018 12.60 12.62 12.60 12.62 2,000 -0.09(-0.71%)
Nov 21, 2018 12.60 12.71 12.58 12.71 6,300 +0.01(+0.08%)
Nov 15, 2018 12.70 12.70 12.70 0 -0.74(-5.51%)
Nov 05, 2018 13.44 13.44 13.44 0 +0.33(+2.52%)
Oct 25, 2018 13.11 13.11 13.11 0 +0.22(+1.71%)
Oct 24, 2018 12.89 12.89 12.89 12.89 2,000 -0.63(-4.66%)
Oct 23, 2018 13.52 13.52 13.52 13.52 500 -0.59(-4.18%)
Oct 22, 2018 14.11 14.11 14.11 14.11 100 -0.15(-1.05%)
Oct 19, 2018 14.26 14.26 14.26 14.26 329 -0.48(-3.26%)
Oct 17, 2018 14.74 14.74 14.74 0 -0.21(-1.40%)
Oct 11, 2018 14.95 14.95 14.95 0 -0.11(-0.73%)
Oct 05, 2018 15.06 15.06 15.06 15.06 2,800 -0.49(-3.15%)
Oct 04, 2018 15.55 15.55 15.55 15.55 100 +0.21(+1.37%)
Oct 03, 2018 15.34 15.34 15.34 15.34 1,700 +0.09(+0.59%)
Oct 01, 2018 15.25 15.25 15.25 0 +0.05(+0.33%)
Sep 28, 2018 15.40 15.48 15.20 15.20 9,200 -0.03(-0.20%)
Sep 26, 2018 15.23 15.23 15.23 0 +0.08(+0.53%)
Sep 24, 2018 15.15 15.15 15.15 0 +0.20(+1.34%)
Sep 19, 2018 14.95 14.95 14.95 14.95 4,800 +0.00(+0.00%)
Sep 14, 2018 14.95 14.95 14.95 0 +0.25(+1.70%)
Sep 13, 2018 14.70 14.70 14.70 14.70 662 +0.14(+0.96%)
Sep 06, 2018 14.56 14.56 14.56 0 -0.23(-1.56%)
Sep 04, 2018 14.79 14.79 14.79 0 +0.00(+0.00%)
Aug 29, 2018 14.79 14.79 14.79 0 +0.27(+1.86%)
Aug 23, 2018 14.52 14.52 14.52 0 +0.00(+0.00%)
Aug 21, 2018 14.52 14.52 14.52 0 +0.27(+1.89%)
Aug 16, 2018 14.25 14.25 14.25 0 +0.03(+0.21%)
Aug 15, 2018 14.22 14.22 14.22 14.22 700 -0.54(-3.66%)
Aug 13, 2018 14.76 14.76 14.76 0 +0.09(+0.61%)
Aug 10, 2018 14.67 14.67 14.67 14.67 700 +0.05(+0.34%)
Aug 08, 2018 14.62 14.62 14.62 0 -0.20(-1.35%)
Aug 07, 2018 14.82 14.82 14.82 14.82 100 +0.32(+2.21%)
Aug 03, 2018 14.50 14.50 14.50 0 -0.17(-1.16%)
Aug 02, 2018 14.61 14.67 14.61 14.67 3,300 +0.16(+1.10%)
Aug 01, 2018 14.51 14.51 14.51 14.51 100 -0.38(-2.55%)
Jul 31, 2018 14.89 14.89 14.89 14.89 300 +0.13(+0.88%)
Jul 27, 2018 14.76 14.76 14.76 0 -0.16(-1.07%)
Jul 26, 2018 14.92 14.92 14.92 14.92 200 +0.17(+1.15%)
Jul 25, 2018 14.74 14.75 14.74 14.75 5,000 -0.22(-1.47%)
Jul 20, 2018 14.97 14.97 14.97 0 +0.12(+0.81%)
Jul 18, 2018 14.85 14.85 14.85 0 +0.00(+0.00%)
Jul 12, 2018 14.85 14.85 14.85 0 -0.22(-1.46%)
Jul 11, 2018 15.14 15.14 15.07 15.07 2,663 +0.07(+0.47%)
Jul 06, 2018 15.00 15.00 15.00 0 +0.23(+1.56%)
Jul 05, 2018 14.77 14.77 14.77 14.77 300 -0.27(-1.80%)
Jun 27, 2018 15.04 15.04 15.04 0 +0.16(+1.08%)
Jun 22, 2018 14.88 14.88 14.88 0 -0.06(-0.40%)
Jun 20, 2018 14.94 14.94 14.94 0 +0.22(+1.49%)
Jun 19, 2018 14.72 14.72 14.72 14.72 489 +0.15(+1.03%)
Jun 18, 2018 14.57 14.57 14.57 14.57 100 +0.27(+1.89%)
Jun 15, 2018 14.30 14.30 14.30 14.30 700 -0.31(-2.12%)
Jun 12, 2018 14.61 14.61 14.61 0 +0.00(+0.00%)
Jun 11, 2018 14.58 14.61 14.58 14.61 5,968 +0.18(+1.25%)
Jun 08, 2018 14.43 14.43 14.43 14.43 100 -0.18(-1.23%)
Jun 07, 2018 14.53 14.61 14.53 14.61 2,500 +0.38(+2.67%)
Jun 06, 2018 14.23 14.23 14.23 14.23 2,000 -0.07(-0.49%)
Jun 04, 2018 14.30 14.30 14.30 0 -0.46(-3.12%)
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.