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 31, 2018 14.79 14.79 14.79 14.79 1,700 +0.19(+1.30%)
May 30, 2018 14.49 14.60 14.49 14.60 500 +0.26(+1.81%)
May 29, 2018 14.25 14.34 14.25 14.34 15,100 +0.16(+1.13%)
May 28, 2018 14.23 14.23 14.16 14.18 11,200 -0.33(-2.27%)
May 24, 2018 14.51 14.51 14.51 0 -0.08(-0.55%)
May 22, 2018 14.59 14.59 14.59 0 -0.17(-1.15%)
May 18, 2018 14.76 14.76 14.76 0 +0.00(+0.00%)
May 17, 2018 14.76 14.76 14.76 14.76 375 +0.55(+3.87%)
May 14, 2018 14.21 14.21 14.21 0 +0.07(+0.50%)
May 11, 2018 14.15 14.15 14.14 14.14 300 -0.01(-0.07%)
May 10, 2018 14.16 14.20 14.15 14.15 1,100 -0.13(-0.91%)
May 09, 2018 14.28 14.28 14.28 14.28 100 +0.30(+2.15%)
May 07, 2018 13.98 13.98 13.98 0 +0.29(+2.12%)
May 04, 2018 13.66 13.69 13.66 13.69 800 +0.15(+1.11%)
May 03, 2018 13.44 13.54 13.44 13.54 200 -0.22(-1.60%)
May 02, 2018 13.67 13.76 13.67 13.76 1,545 +0.26(+1.93%)
May 01, 2018 13.51 13.51 13.50 13.50 200 -0.13(-0.95%)
Apr 26, 2018 13.63 13.63 13.63 0 +0.19(+1.41%)
Apr 25, 2018 13.38 13.44 13.38 13.44 600 +0.17(+1.28%)
Apr 24, 2018 13.47 13.47 13.27 13.27 601 -0.13(-0.97%)
Apr 23, 2018 13.45 13.45 13.40 13.40 5,500 +0.13(+0.98%)
Apr 20, 2018 13.22 13.27 13.22 13.27 1,900 -0.01(-0.08%)
Apr 19, 2018 13.44 13.44 13.23 13.28 600 -0.17(-1.26%)
Apr 18, 2018 13.09 13.45 13.09 13.45 200 +0.56(+4.34%)
Apr 16, 2018 12.89 12.89 12.89 0 +0.19(+1.50%)
Apr 12, 2018 12.70 12.70 12.70 0 +0.36(+2.92%)
Apr 10, 2018 12.34 12.34 12.34 0 +0.19(+1.56%)
Apr 09, 2018 12.15 12.15 12.15 12.15 100 +0.15(+1.25%)
Apr 03, 2018 12.00 12.00 12.00 0 +0.00(+0.00%)
Apr 02, 2018 12.15 12.15 12.00 12.00 225 -0.19(-1.56%)
Mar 29, 2018 12.19 12.19 12.19 0 -0.04(-0.33%)
Mar 27, 2018 12.23 12.23 12.23 0 -0.08(-0.65%)
Mar 26, 2018 12.17 12.31 12.17 12.31 200 +0.05(+0.41%)
Mar 23, 2018 12.42 12.44 12.26 12.26 500 -0.36(-2.85%)
Mar 21, 2018 12.62 12.62 12.62 0 +0.58(+4.82%)
Mar 19, 2018 12.04 12.04 12.04 0 -0.12(-0.99%)
Mar 15, 2018 12.16 12.16 12.16 0 -0.21(-1.70%)
Mar 13, 2018 12.37 12.37 12.37 0 +0.11(+0.90%)
Mar 09, 2018 12.26 12.26 12.26 0 +0.18(+1.49%)
Mar 08, 2018 12.08 12.08 12.08 12.08 100 +0.01(+0.08%)
Mar 07, 2018 12.05 12.07 325 -0.15(-1.23%)
Mar 06, 2018 12.22 12.22 12.22 12.22 100 +0.26(+2.17%)
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.