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 )

49.70 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 6, 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 08, 2023 38.69 38.69 38.69 38.69 300 -0.01(-0.03%)
May 05, 2023 38.70 38.70 38.70 38.70 200 -0.66(-1.68%)
May 02, 2023 39.36 0 -0.28(-0.71%)
May 01, 2023 39.64 39.64 39.64 39.64 512 +0.14(+0.35%)
Apr 28, 2023 39.57 39.57 39.50 39.50 400 +0.07(+0.18%)
Apr 25, 2023 39.43 8 -0.17(-0.43%)
Apr 21, 2023 39.60 0 +0.54(+1.38%)
Apr 18, 2023 39.06 0 +0.30(+0.77%)
Apr 17, 2023 38.76 38.76 38.76 38.76 100 +0.19(+0.49%)
Apr 14, 2023 38.59 38.59 38.57 38.57 1,100 -0.21(-0.54%)
Apr 13, 2023 38.78 38.78 38.78 38.78 1,500 +0.01(+0.03%)
Apr 12, 2023 38.82 38.82 38.77 38.77 300 +0.02(+0.05%)
Apr 11, 2023 38.65 38.75 38.65 38.75 1,700 +0.93(+2.46%)
Apr 06, 2023 37.82 0 +0.03(+0.08%)
Apr 05, 2023 38.00 38.00 37.75 37.79 3,015 -0.56(-1.46%)
Apr 04, 2023 38.35 38.35 38.35 38.35 200 -1.10(-2.79%)
Apr 03, 2023 39.33 39.45 39.33 39.45 442 -0.27(-0.68%)
Mar 31, 2023 39.72 39.72 39.72 39.72 100 +0.62(+1.59%)
Mar 30, 2023 39.10 39.10 39.10 39.10 280 +0.40(+1.03%)
Mar 28, 2023 38.70 50 -0.07(-0.18%)
Mar 27, 2023 38.78 38.78 38.74 38.77 1,100 +0.52(+1.36%)
Mar 24, 2023 38.25 38.25 38.25 38.25 100 -0.08(-0.21%)
Mar 23, 2023 38.34 38.34 38.33 38.33 300 -0.93(-2.37%)
Mar 22, 2023 39.25 39.26 39.25 39.26 3,805 -0.17(-0.43%)
Mar 21, 2023 39.29 39.43 39.28 39.43 7,900 +1.29(+3.38%)
Mar 17, 2023 38.14 0 -0.34(-0.88%)
Mar 15, 2023 38.48 0 -1.19(-3.00%)
Mar 14, 2023 39.67 39.67 39.67 39.67 100 -2.05(-4.91%)
Mar 08, 2023 41.72 0 -0.21(-0.50%)
Mar 03, 2023 41.93 0 +0.76(+1.85%)
Mar 02, 2023 41.00 41.17 41.00 41.17 900 +0.15(+0.37%)
Feb 28, 2023 41.02 10 +0.51(+1.26%)
Feb 27, 2023 40.66 40.66 40.51 40.51 200 +0.13(+0.32%)
Feb 24, 2023 40.38 40.38 40.38 40.38 100 +0.32(+0.80%)
Feb 23, 2023 40.26 40.26 40.06 40.06 1,100 -0.05(-0.12%)
Feb 21, 2023 40.11 45 -1.09(-2.65%)
Feb 16, 2023 41.20 0 +0.38(+0.93%)
Feb 14, 2023 40.82 0 +0.67(+1.67%)
Feb 10, 2023 40.15 0 -0.59(-1.45%)
Feb 09, 2023 40.74 40.74 40.74 40.74 200 -0.25(-0.61%)
Feb 08, 2023 40.93 40.99 40.93 40.99 1,800 -0.08(-0.19%)
Feb 06, 2023 41.07 0 -0.30(-0.73%)
Feb 03, 2023 41.55 41.55 41.31 41.37 700 -0.05(-0.12%)
Feb 02, 2023 41.42 41.42 41.42 41.42 100 +0.90(+2.22%)
Feb 01, 2023 39.88 40.55 39.88 40.52 800 +0.80(+2.01%)
Jan 31, 2023 39.71 39.72 39.71 39.72 200 +0.32(+0.81%)
Jan 30, 2023 39.43 39.45 39.39 39.40 1,200 -0.05(-0.13%)
Jan 27, 2023 39.45 39.45 39.45 39.45 200 +0.29(+0.74%)
Jan 26, 2023 39.16 39.19 39.16 39.16 400 +0.22(+0.56%)
Jan 25, 2023 38.84 38.94 38.83 38.94 500 +0.70(+1.83%)
Jan 20, 2023 38.24 29 +0.18(+0.47%)
Jan 19, 2023 38.06 38.06 38.06 38.06 200 -0.86(-2.21%)
Jan 18, 2023 38.92 38.92 38.92 38.92 100 -0.13(-0.33%)
Jan 17, 2023 39.05 39.05 39.05 39.05 100 +0.12(+0.31%)
Jan 13, 2023 38.93 0 +0.13(+0.34%)
Jan 12, 2023 38.76 38.80 38.76 38.80 4,459 +0.11(+0.28%)
Jan 11, 2023 38.73 38.73 38.69 38.69 1,000 +0.54(+1.42%)
Jan 10, 2023 37.95 38.15 37.95 38.15 2,200 -0.15(-0.39%)
Jan 09, 2023 38.30 38.30 38.30 38.30 100 +0.40(+1.06%)
Jan 06, 2023 37.90 37.90 37.90 37.90 1,622 +0.43(+1.15%)
Dec 23, 2022 37.47 0 +0.06(+0.16%)
Dec 22, 2022 37.41 37.41 37.41 37.41 100 -0.48(-1.27%)
Dec 21, 2022 37.81 37.89 37.81 37.89 1,465 -0.22(-0.58%)
Dec 15, 2022 38.11 0 -1.00(-2.56%)
Dec 14, 2022 39.11 39.11 39.11 39.11 200 +0.24(+0.62%)
Dec 13, 2022 38.84 38.87 38.84 38.87 1,300 +0.20(+0.52%)
Dec 12, 2022 38.62 38.67 38.62 38.67 400 +0.19(+0.49%)
Dec 09, 2022 38.63 38.63 38.48 38.48 3,000 +0.06(+0.16%)
Dec 08, 2022 38.43 38.43 38.42 38.42 3,000 -0.07(-0.18%)
Dec 05, 2022 38.49 0 -0.65(-1.66%)
Dec 02, 2022 38.94 39.14 38.94 39.14 1,342 +0.23(+0.59%)
Dec 01, 2022 38.85 38.91 38.84 38.91 860 +0.49(+1.28%)
Nov 30, 2022 37.88 38.42 37.88 38.42 2,683 +0.24(+0.63%)
Nov 29, 2022 38.18 38.18 38.18 38.18 500 -0.10(-0.26%)
Nov 28, 2022 38.76 38.76 38.28 38.28 472 -0.17(-0.44%)
Nov 25, 2022 38.46 38.46 38.45 38.45 333 +0.12(+0.31%)
Nov 23, 2022 38.33 79 +0.22(+0.58%)
Nov 22, 2022 38.11 38.11 38.11 38.11 274 +0.69(+1.84%)
Nov 18, 2022 37.42 40 +0.40(+1.08%)
Nov 17, 2022 36.96 37.02 36.96 37.02 583 -0.74(-1.96%)
Nov 15, 2022 37.76 47 -0.11(-0.29%)
Nov 14, 2022 37.85 37.90 37.85 37.87 664 +0.16(+0.42%)
Nov 11, 2022 38.11 38.11 37.71 37.71 1,031 +0.34(+0.91%)
Nov 10, 2022 37.36 37.37 37.36 37.37 800 +1.45(+4.04%)
Nov 09, 2022 36.36 36.36 35.92 35.92 630 +0.27(+0.76%)
Nov 04, 2022 35.65 25 -0.18(-0.50%)
Nov 03, 2022 35.83 35.83 35.83 35.83 230 -0.89(-2.42%)
Nov 02, 2022 36.95 36.95 36.72 36.72 6,535 -0.32(-0.86%)
Oct 31, 2022 37.04 45 +0.08(+0.22%)
Oct 28, 2022 36.96 36.96 36.96 36.96 1,629 +0.63(+1.73%)
Oct 27, 2022 36.33 36.33 36.33 36.33 600 +0.21(+0.58%)
Oct 26, 2022 36.12 36.12 36.12 36.12 200 +0.04(+0.11%)
Oct 25, 2022 36.08 36.08 36.08 36.08 1,636 +1.07(+3.06%)
Oct 21, 2022 35.01 35.01 224 +0.39(+1.13%)
Oct 20, 2022 34.61 34.65 34.61 34.62 1,363 -0.58(-1.65%)
Oct 19, 2022 35.63 35.63 35.09 35.20 7,325 -0.15(-0.42%)
Oct 11, 2022 35.35 35.35 156 +0.50(+1.43%)
Oct 07, 2022 34.85 0 -0.75(-2.11%)
Oct 04, 2022 35.60 11 +1.51(+4.43%)
Sep 30, 2022 34.09 4 -0.09(-0.26%)
Sep 22, 2022 34.18 0 -1.09(-3.09%)
Sep 21, 2022 35.40 35.40 35.07 35.27 22,061 +0.58(+1.67%)
Sep 20, 2022 34.69 34.69 34.69 34.69 191 -0.65(-1.84%)
Sep 15, 2022 35.34 165 -0.85(-2.35%)
Sep 13, 2022 36.19 36.19 249 -0.40(-1.09%)
Sep 12, 2022 36.59 36.59 36.59 36.59 412 +1.02(+2.87%)
Sep 01, 2022 35.57 35.57 171 -0.66(-1.82%)
Aug 29, 2022 36.23 82 -0.76(-2.05%)
Aug 24, 2022 36.99 15 -0.75(-1.99%)
Aug 19, 2022 37.74 37.74 113 -0.46(-1.20%)
Aug 18, 2022 38.20 38.20 38.20 38.20 1,660 +0.36(+0.95%)
Aug 17, 2022 37.90 37.90 37.84 37.84 2,500 -0.58(-1.51%)
Aug 16, 2022 38.15 38.42 38.15 38.42 4,932 +0.31(+0.81%)
Aug 15, 2022 38.14 38.14 38.11 38.11 2,708 +1.75(+4.81%)
Aug 02, 2022 36.36 40 +0.25(+0.69%)
Jul 28, 2022 36.11 0 +0.89(+2.53%)
Jul 25, 2022 35.22 35.22 173 -0.01(-0.03%)
Jul 22, 2022 35.23 35.23 35.23 35.23 1,500 -0.05(-0.14%)
Jul 21, 2022 35.28 35.28 35.28 35.28 401 +1.89(+5.66%)
Jul 14, 2022 33.39 488 -0.75(-2.20%)
Jul 12, 2022 34.14 62 +0.01(+0.03%)
Jul 07, 2022 34.13 34.13 306 +0.61(+1.82%)
Jul 05, 2022 33.52 20 +0.16(+0.48%)
Jul 04, 2022 33.29 33.36 33.29 33.36 429 -0.31(-0.92%)
Jun 28, 2022 33.67 0 +0.59(+1.78%)
Jun 22, 2022 33.08 323 -0.21(-0.63%)
Jun 20, 2022 33.29 33.29 373 +0.08(+0.24%)
Jun 17, 2022 33.21 33.21 33.21 33.21 709 +0.55(+1.68%)
Jun 16, 2022 32.85 32.85 32.66 32.66 693 -1.76(-5.11%)
Jun 15, 2022 34.69 34.69 34.42 34.42 433 +0.04(+0.12%)
Jun 14, 2022 34.38 34.38 34.38 34.38 525 -1.81(-5.00%)
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.