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 27, 2020 6.390 6.390 6.390 0 +0.00(+0.00%)
May 26, 2020 6.330 6.390 6.270 6.390 3,200 +0.17(+2.73%)
May 25, 2020 6.220 6.220 6.220 6.220 400 +0.09(+1.47%)
May 22, 2020 6.130 6.150 6.130 6.130 3,325 -0.15(-2.39%)
May 21, 2020 6.280 6.280 6.280 2 +0.00(+0.00%)
May 20, 2020 6.280 6.280 6.280 6.280 285 +0.63(+11.15%)
May 15, 2020 5.650 5.650 5.650 0 +0.05(+0.89%)
May 14, 2020 5.600 5.600 5.600 5.600 200 +0.05(+0.90%)
May 13, 2020 5.600 5.600 5.550 5.550 3,325 -0.49(-8.11%)
May 12, 2020 6.040 6.040 6.040 6.040 1,600 +0.06(+1.00%)
May 11, 2020 6.030 6.080 5.980 5.980 3,600 -0.11(-1.81%)
May 08, 2020 6.090 6.090 6.090 6.090 200 +0.07(+1.16%)
May 05, 2020 6.020 6.020 6.020 0 +0.07(+1.18%)
May 04, 2020 5.790 5.950 5.790 5.950 4,900 -0.01(-0.17%)
May 01, 2020 5.890 5.960 5.890 5.960 240 +0.06(+1.02%)
Apr 29, 2020 5.900 5.900 5.900 0 +0.48(+8.86%)
Apr 28, 2020 5.420 5.420 5.420 5.420 100 +0.20(+3.83%)
Apr 27, 2020 5.080 5.220 5.080 5.220 595 +0.00(+0.00%)
Apr 24, 2020 5.170 5.220 5.170 5.220 2,100 +0.05(+0.97%)
Apr 23, 2020 5.030 5.170 5.030 5.170 200 +0.25(+5.08%)
Apr 22, 2020 4.980 4.980 4.880 4.920 1,328 +0.29(+6.26%)
Apr 21, 2020 4.590 4.670 4.590 4.630 3,240 +0.42(+9.98%)
Apr 17, 2020 4.210 4.210 4.210 0 +0.00(+0.00%)
Apr 16, 2020 4.210 4.210 4.210 1 -0.27(-6.03%)
Apr 15, 2020 4.480 4.480 4.480 4.480 200 -0.07(-1.54%)
Apr 07, 2020 4.550 4.550 4.550 0 +0.39(+9.37%)
Apr 06, 2020 4.160 4.160 4.160 4.160 200 +0.15(+3.74%)
Apr 03, 2020 4.050 4.050 4.000 4.010 7,400 +0.31(+8.38%)
Apr 01, 2020 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 30, 2020 3.700 3.700 3.700 0 -0.08(-2.12%)
Mar 27, 2020 3.820 3.820 3.780 3.780 2,463 -0.16(-4.06%)
Mar 26, 2020 3.940 3.940 3.940 3.940 2,439 +0.03(+0.77%)
Mar 25, 2020 3.930 3.930 3.900 3.910 5,600 +0.05(+1.30%)
Mar 24, 2020 3.740 3.860 3.740 3.860 10,400 +0.27(+7.52%)
Mar 20, 2020 3.590 3.590 3.590 0 +0.04(+1.13%)
Mar 19, 2020 3.590 3.590 3.550 3.550 5,899 +0.10(+2.90%)
Mar 16, 2020 3.450 3.450 3.450 3.450 1,000 -0.73(-17.46%)
Mar 13, 2020 3.950 4.180 3.810 4.180 2,820 +0.49(+13.28%)
Mar 12, 2020 3.730 3.730 3.690 3.690 2,500 -2.83(-43.40%)
Mar 10, 2020 6.520 6.520 6.520 0 +0.00(+0.00%)
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.