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 )

49.06 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 14, 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 31, 2018 28.10 28.10 28.10 0 -0.26(-0.92%)
May 30, 2018 28.32 28.36 28.32 28.36 503 -0.09(-0.32%)
May 28, 2018 28.45 28.45 28.45 0 +0.27(+0.96%)
May 24, 2018 28.18 28.18 28.18 0 +0.03(+0.11%)
May 22, 2018 28.15 28.15 28.15 0 +0.02(+0.07%)
May 18, 2018 28.13 28.13 28.13 0 +0.50(+1.81%)
May 09, 2018 27.63 27.63 27.63 0 +0.41(+1.51%)
May 07, 2018 27.22 27.22 27.22 91 +0.19(+0.70%)
May 04, 2018 26.86 27.08 26.86 27.03 2,479 -0.01(-0.04%)
Apr 30, 2018 27.04 27.04 27.04 0 -0.13(-0.48%)
Apr 26, 2018 27.17 27.17 27.17 0 -0.49(-1.77%)
Apr 19, 2018 27.66 27.66 27.66 0 +0.99(+3.71%)
Apr 11, 2018 26.67 26.67 26.67 0 -0.22(-0.82%)
Apr 09, 2018 26.89 26.89 26.89 11 -0.23(-0.85%)
Apr 04, 2018 27.12 27.12 27.12 0 -0.22(-0.80%)
Mar 27, 2018 27.34 27.34 27.34 0 -0.23(-0.83%)
Mar 26, 2018 27.57 27.57 27.57 27.57 400 +0.32(+1.17%)
Mar 23, 2018 27.40 27.40 27.25 27.25 4,390 -1.45(-5.05%)
Mar 13, 2018 28.70 28.70 28.70 0 +0.10(+0.35%)
Mar 09, 2018 28.60 28.60 28.60 0 +0.84(+3.03%)
Mar 02, 2018 27.76 27.76 27.76 0 +0.22(+0.80%)
Mar 01, 2018 27.54 27.54 27.54 27.54 100 -0.57(-2.03%)
Feb 27, 2018 28.11 28.11 28.11 0 -0.21(-0.74%)
Feb 26, 2018 27.99 28.32 27.99 28.32 500 +0.48(+1.72%)
Feb 22, 2018 27.84 27.84 27.84 0 +1.10(+4.11%)
Feb 09, 2018 26.74 26.74 26.74 0 +0.24(+0.91%)
Feb 08, 2018 26.87 26.87 26.50 26.50 1,600 -1.08(-3.92%)
Feb 07, 2018 27.58 27.58 27.58 27.58 200 +0.88(+3.30%)
Feb 06, 2018 26.66 26.84 26.66 26.70 2,185 -0.83(-3.01%)
Feb 05, 2018 27.32 27.81 27.32 27.53 3,120 -0.45(-1.61%)
Feb 01, 2018 27.98 27.98 27.98 0 -0.17(-0.60%)
Jan 30, 2018 28.15 28.15 28.15 100 -0.54(-1.88%)
Jan 22, 2018 28.69 28.69 28.69 0 +0.21(+0.74%)
Jan 17, 2018 28.48 28.48 28.48 0 -0.02(-0.07%)
Jan 16, 2018 28.65 28.65 28.50 28.50 542 +0.46(+1.64%)
Jan 09, 2018 28.04 28.04 28.04 0 +0.13(+0.47%)
Jan 04, 2018 27.91 27.91 27.91 0 +0.00(+0.00%)
Jan 03, 2018 27.60 27.91 27.60 27.91 2,445 +0.09(+0.32%)
Dec 29, 2017 27.82 27.82 27.82 12 -0.24(-0.86%)
Dec 18, 2017 28.06 28.06 28.06 0 +0.05(+0.18%)
Dec 15, 2017 28.01 28.01 28.01 28.01 100 +0.61(+2.23%)
Dec 14, 2017 27.52 27.52 27.40 27.40 2,259 -0.46(-1.65%)
Dec 13, 2017 27.86 27.86 27.86 27.86 1,090 +0.12(+0.43%)
Dec 11, 2017 27.74 27.74 27.74 0 -0.10(-0.36%)
Dec 08, 2017 27.84 27.84 27.84 27.84 337 +0.27(+0.98%)
Dec 07, 2017 27.21 27.57 27.21 27.57 215 +0.39(+1.43%)
Dec 05, 2017 27.18 27.18 27.18 0 -0.24(-0.88%)
Dec 04, 2017 27.40 27.53 27.40 27.42 1,665 +0.25(+0.92%)
Dec 01, 2017 27.48 27.48 27.48 27.17 1,300 -0.68(-2.44%)
Nov 30, 2017 27.86 27.91 27.85 27.85 1,800 +1.15(+4.31%)
Nov 28, 2017 26.70 26.70 26.70 0 +0.29(+1.10%)
Nov 22, 2017 26.41 26.41 26.41 0 -0.13(-0.49%)
Nov 21, 2017 26.31 26.54 26.31 26.54 1,107 +0.49(+1.88%)
Nov 20, 2017 26.05 26.05 26.05 26.05 400 +0.00(+0.00%)
Nov 14, 2017 26.05 26.05 26.05 71 +0.15(+0.58%)
Nov 13, 2017 25.90 25.90 25.90 25.90 2,000 -0.02(-0.08%)
Nov 10, 2017 25.92 25.92 25.92 25.92 225 -0.42(-1.59%)
Nov 07, 2017 26.34 26.34 26.34 0 +0.00(+0.00%)
Nov 06, 2017 26.34 26.34 26.34 26.34 400 -0.12(-0.45%)
Nov 02, 2017 26.46 26.46 26.46 0 -0.17(-0.64%)
Nov 01, 2017 26.63 26.63 26.63 26.63 100 +0.19(+0.72%)
Oct 30, 2017 26.44 26.44 26.44 0 -0.26(-0.97%)
Oct 27, 2017 26.60 26.70 26.60 26.70 1,310 +0.35(+1.33%)
Oct 24, 2017 26.35 26.35 26.35 0 +0.15(+0.57%)
Oct 23, 2017 26.20 26.20 26.20 26.20 150 +0.13(+0.50%)
Oct 20, 2017 26.07 26.07 26.07 26.07 100 +0.57(+2.24%)
Oct 19, 2017 25.50 25.50 25.50 25.50 300 -0.35(-1.35%)
Oct 16, 2017 25.85 25.85 25.85 0 +0.05(+0.19%)
Oct 12, 2017 25.80 25.80 25.80 50 +0.05(+0.19%)
Oct 06, 2017 25.75 25.75 25.75 70 +0.05(+0.19%)
Oct 05, 2017 25.70 25.70 25.70 25.70 1,000 +0.10(+0.39%)
Oct 04, 2017 25.65 25.65 25.60 25.60 2,398 +0.04(+0.16%)
Oct 03, 2017 25.91 25.91 25.55 25.56 1,591 +0.11(+0.43%)
Oct 02, 2017 25.46 25.46 25.45 25.45 9,380 +0.31(+1.23%)
Sep 29, 2017 25.14 25.14 25.14 25.14 1,821 +1.24(+5.19%)
Sep 14, 2017 23.90 23.90 23.90 0 +0.58(+2.49%)
Sep 06, 2017 23.32 23.32 23.32 0 -0.33(-1.40%)
Sep 05, 2017 23.65 23.65 23.65 23.65 1,182 -0.43(-1.79%)
Aug 31, 2017 24.08 24.08 24.08 0 -0.87(-3.49%)
Jul 07, 2017 24.95 24.95 24.95 0 -0.16(-0.64%)
Jul 03, 2017 25.11 25.11 25.11 25.11 0 +0.00(+0.00%)
Jun 28, 2017 25.11 25.11 25.11 0 -0.35(-1.37%)
Jun 20, 2017 25.46 25.46 25.46 0 -0.34(-1.32%)
Jun 09, 2017 25.80 25.80 25.80 70 -0.28(-1.07%)
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.