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 26, 2022 36.21 0 +1.50(+4.32%)
May 24, 2022 34.71 0 -0.33(-0.94%)
May 19, 2022 35.04 0 -1.85(-5.01%)
May 17, 2022 36.89 358 +0.68(+1.88%)
May 13, 2022 36.21 14 -0.26(-0.71%)
May 09, 2022 36.47 243 -0.38(-1.03%)
May 06, 2022 36.78 36.85 36.78 36.85 409 -0.67(-1.79%)
May 05, 2022 37.52 37.52 37.52 37.52 1,573 +1.13(+3.11%)
May 02, 2022 36.39 60 -0.88(-2.36%)
Apr 28, 2022 37.27 37.27 311 +0.70(+1.91%)
Apr 27, 2022 36.54 36.57 36.52 36.57 3,962 -0.22(-0.60%)
Apr 26, 2022 37.28 37.28 36.79 36.79 1,443 -0.25(-0.67%)
Apr 22, 2022 37.04 103 -0.73(-1.93%)
Apr 20, 2022 37.77 20 +0.92(+2.50%)
Apr 14, 2022 36.85 36.85 159 +0.15(+0.41%)
Apr 13, 2022 36.70 36.70 36.70 36.70 117 -0.19(-0.52%)
Apr 12, 2022 36.84 36.89 36.84 36.89 334 +0.32(+0.88%)
Apr 11, 2022 36.57 36.57 36.57 36.57 100 -0.22(-0.60%)
Apr 05, 2022 36.79 36.79 149 -0.70(-1.87%)
Apr 01, 2022 37.49 33 -1.09(-2.83%)
Mar 31, 2022 38.58 38.58 38.58 38.58 119 -0.17(-0.44%)
Mar 30, 2022 38.75 38.75 38.75 38.75 1,268 -0.13(-0.33%)
Mar 29, 2022 39.00 39.03 38.88 38.88 2,569 +0.61(+1.59%)
Mar 24, 2022 38.27 99 -0.09(-0.23%)
Mar 23, 2022 38.36 38.36 38.36 38.36 282 -0.64(-1.64%)
Mar 22, 2022 39.00 39.00 39.00 39.00 3,541 +0.18(+0.46%)
Mar 17, 2022 38.82 47 +1.12(+2.97%)
Mar 15, 2022 37.70 37.70 197 -0.08(-0.21%)
Mar 14, 2022 37.78 37.78 37.78 37.78 404 +0.09(+0.24%)
Mar 11, 2022 37.63 37.69 37.63 37.69 647 +0.21(+0.56%)
Mar 10, 2022 37.43 37.48 37.41 37.48 3,034 -0.20(-0.53%)
Mar 09, 2022 37.68 37.68 37.68 37.68 376 +0.53(+1.43%)
Mar 07, 2022 37.15 224 -1.12(-2.93%)
Mar 04, 2022 38.27 38.27 38.27 38.27 610 -0.47(-1.21%)
Mar 03, 2022 38.58 38.74 38.58 38.74 775 +0.71(+1.87%)
Mar 01, 2022 38.03 256 -0.37(-0.96%)
Feb 28, 2022 38.44 38.44 38.40 38.40 873 -0.47(-1.21%)
Feb 25, 2022 38.18 38.87 38.31 38.87 2,324 +1.15(+3.05%)
Feb 24, 2022 36.54 37.72 36.54 37.72 2,042 -0.79(-2.05%)
Feb 23, 2022 38.51 38.51 38.51 38.51 638 -0.39(-1.00%)
Feb 22, 2022 38.90 38.90 38.90 38.90 816 -0.30(-0.77%)
Feb 17, 2022 39.20 0 -0.06(-0.15%)
Feb 16, 2022 39.26 39.26 39.26 39.26 284 -0.17(-0.43%)
Feb 15, 2022 39.44 39.49 39.40 39.43 1,400 +0.63(+1.62%)
Feb 14, 2022 38.84 38.87 38.78 38.80 3,234 +0.08(+0.21%)
Feb 11, 2022 38.72 38.72 38.72 38.72 736 +0.12(+0.31%)
Feb 07, 2022 38.60 606 -0.37(-0.95%)
Feb 04, 2022 38.94 38.97 38.55 38.97 6,667 +0.82(+2.15%)
Jan 27, 2022 38.15 38.15 117 -1.04(-2.65%)
Jan 26, 2022 39.19 39.19 39.19 39.19 331 +0.62(+1.61%)
Jan 25, 2022 38.53 38.57 38.22 38.57 983 -0.91(-2.30%)
Jan 24, 2022 38.68 39.48 38.61 39.48 6,014 -0.46(-1.15%)
Jan 19, 2022 39.94 39.94 392 -0.25(-0.62%)
Jan 18, 2022 40.50 40.50 40.19 40.19 727 -1.11(-2.69%)
Jan 17, 2022 41.31 41.31 41.30 41.30 312 +0.38(+0.93%)
Jan 14, 2022 40.60 40.92 40.60 40.92 744 -0.39(-0.94%)
Jan 13, 2022 41.31 41.31 41.31 41.31 1,037 +0.31(+0.76%)
Jan 12, 2022 41.36 41.39 40.95 41.00 30,948 +0.03(+0.07%)
Jan 11, 2022 40.97 40.97 40.97 40.97 640 +0.17(+0.42%)
Jan 10, 2022 40.97 40.98 40.80 40.80 11,759 -1.50(-3.55%)
Jan 06, 2022 42.30 42.30 42.30 42.30 431 +0.04(+0.09%)
Jan 05, 2022 42.83 42.83 42.26 42.26 921 -0.51(-1.19%)
Jan 04, 2022 42.77 42.77 42.77 42.77 395 -0.07(-0.16%)
Dec 29, 2021 42.84 42.84 42.84 0 +0.84(+2.00%)
Dec 24, 2021 42.00 42.00 42.00 0 -0.06(-0.14%)
Dec 23, 2021 42.03 42.06 42.03 42.06 784 +0.45(+1.08%)
Dec 21, 2021 41.61 41.61 41.61 109 +1.03(+2.54%)
Dec 20, 2021 40.31 40.61 40.30 40.58 4,798 -1.00(-2.41%)
Dec 17, 2021 41.28 41.67 41.28 41.58 4,586 -0.23(-0.55%)
Dec 15, 2021 41.81 41.81 41.81 111 +0.09(+0.22%)
Dec 14, 2021 41.65 41.72 41.65 41.72 821 -0.16(-0.38%)
Dec 10, 2021 41.88 41.88 41.88 0 +0.02(+0.05%)
Dec 09, 2021 41.96 41.96 41.86 41.86 810 +0.00(+0.00%)
Dec 08, 2021 41.73 41.86 41.69 41.86 747 -0.04(-0.10%)
Dec 07, 2021 41.90 41.93 41.90 41.90 1,422 +1.97(+4.93%)
Dec 02, 2021 39.93 39.93 39.93 2 -0.84(-2.06%)
Dec 01, 2021 41.20 41.38 40.77 40.77 3,706 -0.96(-2.30%)
Nov 29, 2021 41.73 41.73 41.73 288 +0.30(+0.72%)
Nov 26, 2021 41.43 41.43 41.43 41.43 665 -0.61(-1.45%)
Nov 18, 2021 42.04 42.04 42.04 69 -0.01(-0.02%)
Nov 15, 2021 42.05 42.05 42.05 97 -0.28(-0.66%)
Nov 12, 2021 42.33 42.33 42.33 42.33 425 +0.39(+0.93%)
Nov 11, 2021 41.93 41.97 41.93 41.94 10,278 +0.63(+1.53%)
Nov 04, 2021 41.31 41.31 41.31 84 +0.51(+1.25%)
Nov 03, 2021 40.80 40.80 40.80 40.80 244 +0.28(+0.69%)
Nov 02, 2021 40.52 40.52 40.52 40.52 258 +0.13(+0.32%)
Nov 01, 2021 40.39 40.39 40.39 40.39 368 +0.09(+0.22%)
Oct 26, 2021 40.30 40.30 40.30 40.30 124 -0.13(-0.32%)
Oct 22, 2021 40.43 40.43 40.43 30 +0.47(+1.18%)
Oct 20, 2021 39.96 39.96 39.96 19 +0.14(+0.35%)
Oct 19, 2021 39.82 39.82 39.82 39.82 477 +1.14(+2.95%)
Oct 13, 2021 38.68 38.68 38.68 38.68 429 -0.01(-0.03%)
Oct 12, 2021 38.70 38.70 38.69 38.69 551 -0.44(-1.12%)
Oct 08, 2021 39.13 39.13 39.13 0 -0.53(-1.34%)
Oct 07, 2021 39.61 39.66 39.61 39.66 754 +0.54(+1.38%)
Oct 06, 2021 39.21 39.21 38.88 39.12 1,304 -0.01(-0.03%)
Sep 30, 2021 39.13 39.13 39.13 99 -0.81(-2.03%)
Sep 29, 2021 39.94 39.94 39.94 39.94 816 +0.13(+0.33%)
Sep 28, 2021 39.81 39.81 39.81 39.81 551 -0.40(-0.99%)
Sep 27, 2021 40.21 40.21 40.21 40.21 556 +0.23(+0.58%)
Sep 23, 2021 39.98 39.98 39.98 50 +0.22(+0.55%)
Sep 21, 2021 39.76 39.76 39.76 39.76 587 +0.33(+0.84%)
Sep 20, 2021 39.43 39.43 39.43 39.43 578 -0.63(-1.57%)
Sep 17, 2021 40.14 40.14 40.06 40.06 1,487 -0.40(-0.99%)
Sep 16, 2021 40.52 40.54 40.46 40.46 1,252 +0.06(+0.15%)
Sep 15, 2021 40.40 40.40 40.40 40.40 237 +0.10(+0.25%)
Sep 14, 2021 40.30 40.30 40.30 40.30 1,179 -0.17(-0.42%)
Sep 13, 2021 40.58 40.58 40.47 40.47 1,709 -0.37(-0.91%)
Sep 10, 2021 40.84 40.84 40.84 40.84 1,002 +0.16(+0.39%)
Sep 09, 2021 40.76 40.76 40.68 40.68 2,494 -0.25(-0.61%)
Sep 08, 2021 40.93 40.93 40.93 40.93 212 -0.82(-1.96%)
Aug 30, 2021 41.75 41.75 41.75 51 +0.52(+1.26%)
Aug 26, 2021 41.23 41.23 41.23 41.23 168 -0.08(-0.19%)
Aug 25, 2021 41.31 41.31 41.31 41.31 166 +0.62(+1.52%)
Aug 24, 2021 40.64 40.69 40.64 40.69 746 -0.15(-0.37%)
Aug 23, 2021 40.84 40.84 40.84 40.84 1,969 +0.17(+0.42%)
Aug 18, 2021 40.67 40.67 40.67 40.67 212 +0.21(+0.52%)
Aug 17, 2021 40.61 40.61 40.46 40.46 535 -0.47(-1.15%)
Aug 16, 2021 40.92 40.93 40.92 40.93 642 +0.08(+0.20%)
Aug 12, 2021 40.85 40.85 40.85 20 +1.26(+3.18%)
Jul 29, 2021 39.59 39.59 39.59 20 +0.03(+0.08%)
Jul 28, 2021 39.56 39.56 39.56 39.56 508 +0.06(+0.15%)
Jul 26, 2021 39.50 39.50 39.50 89 +0.09(+0.23%)
Jul 22, 2021 39.41 39.41 39.41 39.41 254 +0.74(+1.91%)
Jul 19, 2021 38.67 38.67 38.67 38.67 537 -0.90(-2.27%)
Jul 15, 2021 39.57 39.57 39.57 84 -0.17(-0.43%)
Jul 13, 2021 39.74 39.74 39.74 0 +0.07(+0.18%)
Jul 09, 2021 39.67 39.67 39.67 97 +0.20(+0.51%)
Jul 08, 2021 39.47 39.47 39.47 39.47 799 -0.07(-0.18%)
Jul 07, 2021 39.54 39.54 39.54 39.54 361 +0.64(+1.65%)
Jul 06, 2021 38.90 38.90 38.90 38.90 4,381 -0.16(-0.41%)
Jun 29, 2021 39.06 39.06 39.06 0 +0.02(+0.05%)
Jun 25, 2021 39.04 39.04 39.04 39.04 404 +0.23(+0.59%)
Jun 24, 2021 38.81 38.81 38.81 38.81 403 +0.25(+0.65%)
Jun 21, 2021 38.56 38.56 38.56 79 +0.43(+1.13%)
Jun 18, 2021 38.13 38.13 38.13 38.13 433 -0.07(-0.18%)
Jun 17, 2021 38.22 38.22 38.20 38.20 967 -0.41(-1.06%)
Jun 16, 2021 38.65 38.65 38.58 38.61 490 -0.12(-0.31%)
Jun 15, 2021 38.73 38.73 38.73 38.73 233 +0.01(+0.03%)
Jun 11, 2021 38.72 38.72 38.72 38.72 138 +0.40(+1.04%)
Jun 10, 2021 38.80 38.80 38.32 38.32 568 -0.32(-0.83%)
Jun 09, 2021 38.64 38.64 38.64 38.64 173 +0.02(+0.05%)
Jun 08, 2021 38.60 38.62 38.60 38.62 623 -0.03(-0.08%)
Jun 07, 2021 38.65 38.65 38.65 38.65 389 -0.13(-0.34%)
Jun 04, 2021 38.78 38.78 38.78 38.78 1,267 +0.07(+0.18%)
Jun 03, 2021 38.46 38.71 38.46 38.71 1,367 +0.05(+0.13%)
Jun 02, 2021 38.89 38.89 38.66 38.66 2,604 -0.15(-0.39%)
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.