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

First Trust US Industrials ETF (TSX: FHG )

50.05 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 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 (%)
May 29, 2017 25.60 25.60 25.60 6 +0.24(+0.95%)
May 19, 2017 25.36 25.36 25.36 3 +0.14(+0.56%)
May 17, 2017 25.22 25.22 25.22 0 -0.64(-2.47%)
May 10, 2017 25.86 25.86 25.86 1 -0.02(-0.08%)
May 08, 2017 25.88 25.88 25.88 0 +0.08(+0.31%)
Apr 27, 2017 25.80 25.80 25.80 0 -0.01(-0.04%)
Apr 26, 2017 25.89 25.89 25.81 25.81 215 +0.06(+0.23%)
Apr 25, 2017 25.75 25.75 25.75 25.75 233 +0.67(+2.67%)
Apr 20, 2017 25.08 25.08 25.08 24 +0.54(+2.20%)
Apr 18, 2017 24.54 24.54 24.54 70 +0.30(+1.24%)
Apr 13, 2017 24.24 24.24 24.24 0 -0.20(-0.82%)
Apr 12, 2017 24.44 24.44 24.44 24.44 2,551 -0.36(-1.45%)
Apr 11, 2017 24.88 24.92 24.77 24.80 300 +0.00(+0.00%)
Apr 10, 2017 24.78 24.80 24.78 24.80 300 -0.07(-0.28%)
Mar 31, 2017 24.87 24.87 24.87 0 +0.29(+1.18%)
Mar 22, 2017 24.58 24.58 24.58 28 +0.09(+0.37%)
Mar 21, 2017 24.61 24.61 24.49 24.49 2,660 -0.71(-2.82%)
Mar 15, 2017 25.20 25.20 25.20 0 -0.24(-0.94%)
Mar 08, 2017 25.44 25.44 25.44 0 +0.14(+0.55%)
Mar 07, 2017 25.38 25.38 25.30 25.30 565 -0.30(-1.17%)
Mar 03, 2017 25.60 25.60 25.60 0 -0.02(-0.08%)
Mar 02, 2017 25.62 25.62 25.62 25.62 505 +0.02(+0.08%)
Feb 22, 2017 25.60 25.60 25.60 0 +0.88(+3.56%)
Feb 16, 2017 24.72 24.72 24.72 0 -0.14(-0.56%)
Feb 15, 2017 24.86 24.86 24.86 24.86 211 +0.32(+1.30%)
Feb 10, 2017 24.54 24.54 24.54 0 +0.40(+1.66%)
Feb 06, 2017 24.14 24.14 24.14 26 +0.24(+1.00%)
Feb 01, 2017 23.90 23.90 23.90 136 +0.13(+0.55%)
Jan 31, 2017 23.83 23.83 23.77 23.77 4,000 -0.40(-1.65%)
Jan 30, 2017 24.17 24.17 24.17 24.17 100 -0.30(-1.23%)
Jan 27, 2017 25.00 25.00 24.47 24.47 420 +0.22(+0.91%)
Jan 19, 2017 24.25 24.25 24.25 0 +0.19(+0.79%)
Jan 13, 2017 24.06 24.06 24.06 0 +0.15(+0.63%)
Jan 12, 2017 23.91 23.91 23.91 23.91 400 -0.39(-1.60%)
Jan 11, 2017 24.32 24.32 24.30 24.30 4,460 +0.01(+0.04%)
Dec 28, 2016 24.29 24.29 24.29 0 -0.19(-0.78%)
Dec 19, 2016 24.48 24.48 24.48 0 +0.15(+0.62%)
Dec 16, 2016 24.45 24.45 24.33 24.33 871 -0.06(-0.25%)
Dec 15, 2016 24.39 24.39 24.39 24.39 590 +0.42(+1.75%)
Dec 14, 2016 24.54 24.54 23.97 23.97 800 -0.08(-0.33%)
Dec 13, 2016 24.06 24.06 24.05 24.05 1,000 -0.35(-1.43%)
Dec 09, 2016 24.40 24.40 24.40 0 +0.38(+1.58%)
Dec 05, 2016 24.02 24.02 24.02 0 +0.05(+0.21%)
Dec 01, 2016 23.97 23.97 23.97 0 -0.01(-0.04%)
Nov 29, 2016 23.98 23.98 23.98 0 -0.02(-0.08%)
Nov 28, 2016 24.00 24.00 24.00 24.00 1,089 -0.24(-0.99%)
Nov 24, 2016 24.24 24.24 24.24 0 +1.05(+4.53%)
Nov 11, 2016 23.19 23.19 23.19 45 +1.96(+9.23%)
Oct 06, 2016 21.23 21.23 21.23 0 +0.29(+1.38%)
Oct 03, 2016 20.94 20.94 20.94 20.94 14 +0.00(+0.00%)
Sep 30, 2016 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Sep 29, 2016 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Sep 28, 2016 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Sep 27, 2016 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Aug 30, 2016 20.94 20.94 20.94 0 +1.68(+8.72%)
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.