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 )

51.16 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 16, 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 16, 2024 51.16 46 -0.37(-0.72%)
May 15, 2024 51.65 51.65 51.53 51.53 900 +0.28(+0.55%)
May 14, 2024 51.25 51.25 51.25 51.25 201 -0.11(-0.21%)
May 13, 2024 51.36 51.36 51.36 51.36 200 -0.16(-0.31%)
May 10, 2024 51.52 51.52 51.52 51.52 501 +0.14(+0.27%)
May 09, 2024 51.38 51.38 51.38 51.38 305 +0.31(+0.61%)
May 08, 2024 51.11 51.11 51.07 51.07 701 -0.25(-0.49%)
May 07, 2024 51.32 51.32 51.32 51.32 500 +1.57(+3.16%)
May 01, 2024 49.75 49.75 123 -0.83(-1.64%)
Apr 30, 2024 50.69 50.69 50.58 50.58 1,101 +0.12(+0.24%)
Apr 29, 2024 50.43 50.46 50.43 50.46 700 +0.25(+0.50%)
Apr 26, 2024 50.21 50.22 50.21 50.21 805 +0.03(+0.06%)
Apr 25, 2024 50.15 50.18 49.93 50.18 2,300 -0.21(-0.42%)
Apr 24, 2024 50.39 50.39 50.39 50.39 400 -0.02(-0.04%)
Apr 23, 2024 50.30 50.41 50.30 50.41 1,321 +0.73(+1.47%)
Apr 19, 2024 49.68 6 -0.45(-0.90%)
Apr 18, 2024 50.09 50.13 50.09 50.13 1,145 -0.42(-0.83%)
Apr 16, 2024 50.55 0 -0.02(-0.04%)
Apr 15, 2024 51.41 51.41 50.57 50.57 893 -0.37(-0.73%)
Apr 12, 2024 50.94 50.94 50.94 50.94 300 -0.31(-0.60%)
Apr 11, 2024 51.17 51.25 51.17 51.25 300 -0.09(-0.18%)
Apr 10, 2024 51.33 51.34 51.33 51.34 377 -0.27(-0.52%)
Apr 09, 2024 51.61 51.61 51.61 51.61 100 -0.32(-0.62%)
Apr 08, 2024 51.90 51.93 51.88 51.93 301 +0.03(+0.06%)
Apr 04, 2024 51.90 0 +0.22(+0.43%)
Apr 03, 2024 51.67 51.68 51.67 51.68 500 +0.25(+0.49%)
Apr 02, 2024 51.43 51.43 51.43 51.43 100 -0.54(-1.04%)
Mar 27, 2024 51.97 0 +0.36(+0.70%)
Mar 26, 2024 51.64 51.69 51.61 51.61 5,808 +0.09(+0.17%)
Mar 25, 2024 51.57 51.58 51.52 51.52 1,160 -0.21(-0.41%)
Mar 22, 2024 51.73 51.73 51.73 51.73 383 +0.00(+0.00%)
Mar 21, 2024 51.66 51.73 51.66 51.73 1,074 +1.08(+2.13%)
Mar 20, 2024 50.81 50.81 50.65 50.65 1,122 +0.60(+1.20%)
Mar 18, 2024 50.05 4 -0.01(-0.02%)
Mar 15, 2024 50.06 50.06 50.06 50.06 100 +0.23(+0.46%)
Mar 14, 2024 50.00 50.00 49.83 49.83 202 -0.32(-0.64%)
Mar 13, 2024 50.25 50.25 50.14 50.15 300 -0.01(-0.02%)
Mar 12, 2024 49.96 50.16 49.96 50.16 602 +0.00(+0.00%)
Mar 08, 2024 50.16 0 +0.48(+0.97%)
Mar 06, 2024 49.68 0 -0.05(-0.10%)
Mar 05, 2024 50.01 50.01 49.73 49.73 200 -0.33(-0.66%)
Mar 04, 2024 50.20 50.21 50.06 50.06 500 +0.41(+0.83%)
Mar 01, 2024 49.48 49.70 49.48 49.65 3,100 +0.41(+0.83%)
Feb 28, 2024 49.24 0 +0.45(+0.92%)
Feb 27, 2024 48.79 48.79 48.79 48.79 100 +0.06(+0.12%)
Feb 23, 2024 48.73 0 +0.40(+0.83%)
Feb 22, 2024 48.18 48.33 48.18 48.33 460 +0.82(+1.73%)
Feb 21, 2024 47.54 47.54 47.51 47.51 413 -0.03(-0.06%)
Feb 20, 2024 47.45 47.56 47.40 47.54 1,279 -0.26(-0.54%)
Feb 15, 2024 47.80 0 +0.16(+0.34%)
Feb 14, 2024 47.43 47.64 47.41 47.64 1,684 +0.76(+1.62%)
Feb 13, 2024 47.31 47.31 46.88 46.88 300 -0.89(-1.86%)
Feb 12, 2024 47.80 47.80 47.77 47.77 339 +0.53(+1.12%)
Feb 08, 2024 47.24 51 +0.34(+0.72%)
Feb 06, 2024 46.90 0 +0.29(+0.62%)
Feb 05, 2024 46.61 46.61 46.61 46.61 486 -0.61(-1.29%)
Feb 02, 2024 46.57 47.22 46.57 47.22 1,400 +1.40(+3.06%)
Feb 01, 2024 46.42 46.42 45.82 45.82 300 -0.45(-0.97%)
Jan 31, 2024 46.29 46.29 46.27 46.27 715 +0.00(+0.00%)
Jan 29, 2024 46.27 8 +0.15(+0.33%)
Jan 26, 2024 46.12 46.12 46.12 46.12 100 +0.24(+0.52%)
Jan 23, 2024 45.88 68 +0.55(+1.21%)
Jan 19, 2024 45.33 0 +0.39(+0.87%)
Jan 17, 2024 44.94 0 +0.01(+0.02%)
Jan 16, 2024 44.94 44.94 44.93 44.93 546 -0.08(-0.18%)
Jan 12, 2024 45.01 0 -0.18(-0.40%)
Jan 10, 2024 45.19 0 +0.39(+0.87%)
Jan 09, 2024 44.80 44.80 44.80 44.80 104 +0.00(+0.00%)
Jan 08, 2024 44.80 44.80 44.80 44.80 252 +0.00(+0.00%)
Jan 05, 2024 44.80 44.80 44.80 44.80 216 -0.53(-1.17%)
Jan 02, 2024 45.33 35 +0.00(+0.00%)
Dec 21, 2023 45.33 0 -0.12(-0.26%)
Dec 20, 2023 45.45 45.45 45.45 45.45 100 -0.27(-0.59%)
Dec 19, 2023 45.72 45.72 45.72 45.72 400 +0.25(+0.55%)
Dec 18, 2023 45.46 45.47 45.46 45.47 1,800 +0.08(+0.18%)
Dec 15, 2023 45.39 45.39 45.39 45.39 226 -0.39(-0.85%)
Dec 14, 2023 45.78 45.78 45.78 45.78 100 +1.41(+3.18%)
Dec 13, 2023 44.37 44.37 44.37 44.37 158 +0.40(+0.91%)
Dec 08, 2023 43.97 0 +0.15(+0.34%)
Dec 07, 2023 43.73 43.82 43.73 43.82 900 +0.06(+0.14%)
Dec 06, 2023 43.76 43.76 43.76 43.76 900 +0.17(+0.39%)
Dec 05, 2023 43.56 43.59 43.49 43.59 3,000 -0.16(-0.37%)
Dec 04, 2023 43.71 43.75 43.71 43.75 800 +0.33(+0.76%)
Dec 01, 2023 43.42 43.42 43.42 43.42 400 +0.66(+1.54%)
Nov 30, 2023 42.76 42.76 42.76 42.76 100 +0.53(+1.26%)
Nov 28, 2023 42.23 0 -0.44(-1.03%)
Nov 27, 2023 42.65 42.67 42.59 42.67 1,800 -0.11(-0.26%)
Nov 24, 2023 42.70 42.78 42.70 42.78 300 -0.01(-0.02%)
Nov 22, 2023 42.79 0 +0.07(+0.16%)
Nov 21, 2023 42.74 42.74 42.63 42.72 800 -0.08(-0.19%)
Nov 20, 2023 42.80 42.80 42.80 42.80 804 +0.17(+0.40%)
Nov 17, 2023 42.64 42.64 42.63 42.63 200 +0.06(+0.14%)
Nov 16, 2023 42.60 42.60 42.57 42.57 700 +0.06(+0.14%)
Nov 15, 2023 42.51 42.51 42.51 42.51 100 +0.05(+0.12%)
Nov 14, 2023 42.55 42.55 42.46 42.46 600 +0.99(+2.39%)
Nov 13, 2023 41.47 41.47 41.47 41.47 400 -0.06(-0.14%)
Nov 10, 2023 41.44 41.53 41.44 41.53 1,180 +0.61(+1.49%)
Nov 09, 2023 40.98 41.10 40.92 40.92 1,000 -0.18(-0.44%)
Nov 08, 2023 41.17 41.17 41.09 41.10 700 +0.11(+0.27%)
Nov 07, 2023 40.99 40.99 40.99 40.99 500 +0.09(+0.22%)
Nov 06, 2023 40.90 40.90 40.90 40.90 100 -0.26(-0.63%)
Nov 03, 2023 41.16 41.16 41.16 41.16 100 +0.48(+1.18%)
Nov 02, 2023 40.68 40.68 40.68 40.68 500 +0.54(+1.35%)
Nov 01, 2023 40.08 40.14 40.08 40.14 200 +0.27(+0.68%)
Oct 31, 2023 39.23 39.87 39.23 39.87 500 +0.34(+0.86%)
Oct 30, 2023 39.35 39.53 39.30 39.53 800 +0.27(+0.69%)
Oct 27, 2023 39.26 39.55 39.26 39.26 600 -0.44(-1.11%)
Oct 26, 2023 39.77 39.77 39.70 39.70 200 +0.30(+0.76%)
Oct 25, 2023 39.78 39.78 39.40 39.40 2,000 -0.62(-1.55%)
Oct 23, 2023 40.02 0 -1.49(-3.59%)
Oct 16, 2023 41.51 88 +0.59(+1.44%)
Oct 13, 2023 41.42 41.42 40.92 40.92 500 -0.82(-1.96%)
Oct 12, 2023 41.68 41.74 41.68 41.74 200 +0.03(+0.07%)
Oct 10, 2023 41.71 0 +0.37(+0.90%)
Oct 06, 2023 41.34 0 +0.28(+0.68%)
Oct 05, 2023 41.06 41.06 41.06 41.06 358 -0.20(-0.48%)
Oct 04, 2023 41.18 41.26 41.18 41.26 300 +0.54(+1.33%)
Oct 03, 2023 40.84 40.88 40.72 40.72 4,100 -0.36(-0.88%)
Oct 02, 2023 41.16 41.18 41.08 41.08 4,400 +0.03(+0.07%)
Sep 27, 2023 41.05 0 -0.03(-0.07%)
Sep 21, 2023 41.08 0 -0.64(-1.53%)
Sep 20, 2023 41.72 41.72 41.72 41.72 500 +0.12(+0.29%)
Sep 19, 2023 41.60 41.60 41.60 41.60 100 -0.58(-1.38%)
Sep 18, 2023 42.18 42.18 42.18 42.18 1,558 +0.31(+0.74%)
Sep 13, 2023 41.87 0 -0.72(-1.69%)
Sep 08, 2023 42.59 0 -0.32(-0.75%)
Sep 07, 2023 42.91 42.91 42.91 42.91 300 -0.13(-0.30%)
Sep 06, 2023 42.97 43.04 42.97 43.04 2,248 -0.07(-0.16%)
Sep 05, 2023 43.11 43.11 43.11 43.11 100 -0.09(-0.21%)
Aug 30, 2023 43.20 0 -0.18(-0.41%)
Aug 29, 2023 43.10 43.40 43.07 43.38 7,200 +0.92(+2.17%)
Aug 23, 2023 42.46 0 +0.17(+0.40%)
Aug 22, 2023 42.29 42.29 42.29 42.29 179 -0.84(-1.95%)
Aug 15, 2023 43.13 0 -0.32(-0.74%)
Aug 14, 2023 43.45 43.45 43.45 43.45 400 +0.09(+0.21%)
Aug 11, 2023 43.34 43.36 43.34 43.36 207 +0.02(+0.05%)
Aug 10, 2023 43.66 43.66 43.34 43.34 350 -0.18(-0.41%)
Aug 09, 2023 43.41 43.52 43.41 43.52 2,700 -0.01(-0.02%)
Aug 08, 2023 43.52 43.53 43.52 43.53 215 +0.12(+0.28%)
Aug 04, 2023 43.41 0 +0.20(+0.46%)
Aug 03, 2023 43.21 43.21 43.21 43.21 310 -0.20(-0.46%)
Aug 02, 2023 43.41 43.41 43.41 43.41 1,500 +0.32(+0.74%)
Jul 31, 2023 43.09 85 -0.06(-0.14%)
Jul 28, 2023 43.15 43.15 43.15 43.15 102 +0.04(+0.09%)
Jul 26, 2023 43.11 0 +0.10(+0.23%)
Jul 20, 2023 43.01 86 -0.10(-0.23%)
Jul 19, 2023 43.11 43.11 43.11 43.11 170 +0.47(+1.10%)
Jul 13, 2023 42.64 0 -0.16(-0.37%)
Jul 12, 2023 42.80 42.80 42.80 42.80 4,000 +0.26(+0.61%)
Jul 11, 2023 42.54 42.54 42.54 42.54 300 +0.32(+0.76%)
Jul 10, 2023 42.23 42.23 42.22 42.22 600 +0.31(+0.74%)
Jul 05, 2023 41.91 0 -0.37(-0.88%)
Jul 04, 2023 42.27 42.28 42.27 42.28 200 +0.49(+1.17%)
Jun 29, 2023 41.79 0 +0.35(+0.84%)
Jun 28, 2023 41.53 41.53 41.44 41.44 350 +1.19(+2.96%)
Jun 26, 2023 40.25 0 +0.14(+0.35%)
Jun 23, 2023 40.11 40.11 40.11 40.11 100 -0.24(-0.59%)
Jun 22, 2023 40.35 40.35 40.35 40.35 100 -0.57(-1.39%)
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.