Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust US Technology ETF (TSX: FHQ )

87.67 +0.02 (+0.02%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 17, 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 (%)
Jun 30, 2017 28.01 28.17 27.83 28.17 2,585 -0.27(-0.95%)
Jun 29, 2017 28.62 28.62 28.44 28.44 1,186 -0.33(-1.15%)
Jun 28, 2017 28.66 28.77 28.66 28.77 1,114 -0.08(-0.28%)
Jun 27, 2017 28.95 28.95 28.85 28.85 255 -0.80(-2.70%)
Jun 23, 2017 29.65 29.65 29.65 85 +0.17(+0.58%)
Jun 22, 2017 29.74 29.74 29.48 29.48 848 -0.06(-0.20%)
Jun 21, 2017 29.55 29.55 29.54 29.54 620 +0.19(+0.65%)
Jun 20, 2017 29.36 29.36 29.35 29.35 642 +0.45(+1.56%)
Jun 16, 2017 28.90 28.90 28.90 144 -0.22(-0.76%)
Jun 14, 2017 29.12 29.12 29.12 138 -0.20(-0.68%)
Jun 13, 2017 29.14 29.32 29.14 29.32 1,746 +0.11(+0.38%)
Jun 12, 2017 29.30 29.63 29.09 29.21 3,675 -0.65(-2.18%)
Jun 09, 2017 30.72 30.72 29.86 29.86 1,975 -0.86(-2.80%)
Jun 08, 2017 30.71 30.72 30.71 30.72 1,397 +0.22(+0.72%)
Jun 07, 2017 30.63 30.63 30.50 30.50 1,249 -0.17(-0.55%)
Jun 06, 2017 30.67 30.67 30.67 30.67 537 +0.17(+0.56%)
Jun 05, 2017 30.54 30.54 30.49 30.50 1,562 +0.07(+0.23%)
Jun 02, 2017 30.43 30.43 30.43 30.43 3,189 +0.40(+1.33%)
May 31, 2017 30.03 30.03 30.03 398 +0.03(+0.10%)
May 30, 2017 30.15 30.15 30.00 30.00 903 +0.01(+0.03%)
May 29, 2017 29.87 29.99 29.87 29.99 3,728 +0.12(+0.40%)
May 26, 2017 30.00 30.00 29.87 29.87 9,520 -0.13(-0.43%)
May 25, 2017 30.00 30.00 30.00 30.00 531 +0.36(+1.21%)
May 24, 2017 29.64 29.64 29.64 29.64 202 -0.07(-0.24%)
May 23, 2017 29.66 29.71 29.66 29.71 331 +0.33(+1.12%)
May 19, 2017 29.50 29.53 29.38 29.38 6,179 +0.05(+0.17%)
May 18, 2017 29.37 29.40 29.33 29.33 60,742 -0.03(-0.10%)
May 17, 2017 29.42 29.42 29.36 29.36 994 -0.71(-2.36%)
May 16, 2017 30.00 30.07 30.00 30.07 638 +0.03(+0.10%)
May 15, 2017 29.98 30.04 29.98 30.04 7,880 +0.20(+0.67%)
May 12, 2017 30.18 30.18 29.77 29.84 1,931 +0.14(+0.47%)
May 11, 2017 29.90 29.92 29.70 29.70 929 -0.11(-0.37%)
May 10, 2017 29.81 29.81 29.81 29.81 546 +0.13(+0.44%)
May 09, 2017 29.68 29.68 29.68 29.68 276 +0.17(+0.58%)
May 05, 2017 29.51 29.51 29.51 230 +0.15(+0.51%)
May 04, 2017 29.36 29.36 29.36 29.36 354 +0.06(+0.20%)
May 03, 2017 29.27 29.29 29.27 29.30 1,317 -0.16(-0.54%)
May 02, 2017 29.25 29.46 29.25 29.46 917 +0.45(+1.55%)
May 01, 2017 29.01 29.01 29.01 29.01 737 +0.00(+0.00%)
Apr 28, 2017 29.01 29.01 29.01 29.01 1,436 +0.05(+0.17%)
Apr 26, 2017 28.96 28.96 28.96 220 +0.12(+0.42%)
Apr 25, 2017 28.50 28.90 28.50 28.84 1,066 +1.31(+4.76%)
Apr 18, 2017 27.53 27.53 27.53 195 -0.01(-0.04%)
Apr 13, 2017 27.54 27.54 27.54 0 +0.21(+0.77%)
Apr 12, 2017 27.33 27.33 27.33 27.33 150 -0.14(-0.51%)
Apr 11, 2017 27.40 27.47 27.40 27.47 7,428 -0.19(-0.69%)
Apr 10, 2017 27.66 27.66 27.66 27.66 346 -0.18(-0.65%)
Apr 07, 2017 27.84 27.84 27.84 27.84 175 -0.06(-0.22%)
Apr 05, 2017 27.90 27.90 27.90 1 +0.13(+0.47%)
Apr 03, 2017 27.77 27.77 27.77 294 -0.10(-0.36%)
Mar 31, 2017 27.91 27.91 27.87 27.87 3,638 +0.02(+0.07%)
Mar 29, 2017 27.85 27.85 27.85 96 +0.07(+0.25%)
Mar 23, 2017 27.78 27.78 27.78 0 -0.22(-0.79%)
Mar 21, 2017 28.00 28.00 28.00 219 +0.14(+0.50%)
Mar 15, 2017 27.86 27.86 27.86 58 -0.13(-0.46%)
Mar 10, 2017 27.99 27.99 27.99 273 +0.31(+1.12%)
Mar 08, 2017 27.68 27.68 27.68 0 +0.00(+0.00%)
Mar 07, 2017 27.68 27.68 27.68 27.68 1,799 +0.20(+0.73%)
Mar 06, 2017 27.48 27.48 27.48 27.48 379 -0.30(-1.08%)
Mar 01, 2017 27.78 27.78 27.78 62 +0.51(+1.87%)
Feb 28, 2017 27.27 27.27 27.27 27.27 900 +0.19(+0.70%)
Feb 23, 2017 27.08 27.08 27.08 0 -0.27(-0.99%)
Feb 22, 2017 27.48 27.48 27.35 27.35 1,537 +0.08(+0.29%)
Feb 21, 2017 27.27 27.27 27.27 27.27 4,000 +0.72(+2.71%)
Feb 16, 2017 26.55 26.55 26.55 0 +0.02(+0.08%)
Feb 15, 2017 26.53 26.53 26.53 26.53 4,096 +0.14(+0.53%)
Feb 14, 2017 26.39 26.39 26.39 26.39 100 -0.02(-0.08%)
Feb 13, 2017 26.41 26.41 26.41 26.41 4,635 -0.07(-0.26%)
Feb 09, 2017 26.48 26.48 26.48 0 +0.14(+0.53%)
Feb 08, 2017 26.35 26.35 26.34 26.34 480 +0.00(+0.00%)
Feb 07, 2017 26.27 26.39 26.27 26.34 1,443 +0.54(+2.09%)
Feb 06, 2017 25.80 25.80 25.80 25.80 100 +0.00(+0.00%)
Feb 02, 2017 25.80 25.80 25.80 50 +0.10(+0.39%)
Feb 01, 2017 25.78 25.81 25.62 25.70 8,129 +0.30(+1.18%)
Jan 31, 2017 25.40 25.40 25.40 25.40 360 -0.15(-0.59%)
Jan 30, 2017 25.70 25.70 25.55 25.55 2,100 -0.22(-0.85%)
Jan 26, 2017 25.77 25.77 25.77 0 -0.13(-0.50%)
Jan 25, 2017 25.90 25.90 25.90 25.90 100 +0.14(+0.54%)
Jan 24, 2017 25.76 25.76 25.76 25.76 304 -0.19(-0.73%)
Jan 20, 2017 25.95 25.95 25.95 0 +0.26(+1.01%)
Jan 19, 2017 25.69 25.69 25.69 25.69 1,357 +0.16(+0.63%)
Jan 18, 2017 25.53 25.53 25.53 25.53 100 -0.03(-0.12%)
Jan 13, 2017 25.56 25.56 25.56 32 +0.53(+2.12%)
Jan 10, 2017 25.03 25.03 25.03 0 -0.52(-2.04%)
Jan 09, 2017 25.08 25.55 25.08 25.55 338 +0.02(+0.08%)
Jan 06, 2017 25.35 25.53 25.35 25.53 1,368 +0.03(+0.12%)
Jan 04, 2017 25.50 25.50 25.50 0 +0.00(+0.00%)
Jan 03, 2017 25.47 25.50 25.43 25.50 500 -0.53(-2.04%)
Dec 23, 2016 26.03 26.03 26.03 0 -0.02(-0.08%)
Dec 22, 2016 26.07 26.07 26.05 26.05 530 +0.21(+0.81%)
Dec 21, 2016 25.84 25.84 25.84 25.84 100 +0.00(+0.00%)
Dec 16, 2016 25.84 25.84 25.84 0 +0.18(+0.70%)
Dec 15, 2016 25.67 25.67 25.65 25.66 840 +0.45(+1.79%)
Dec 07, 2016 25.21 25.21 25.21 46 +0.56(+2.27%)
Dec 06, 2016 24.64 24.65 24.64 24.65 900 +0.01(+0.04%)
Dec 05, 2016 24.11 24.66 24.11 24.64 1,370 +0.27(+1.11%)
Dec 02, 2016 24.32 24.38 24.32 24.37 1,077 -1.32(-5.14%)
Nov 29, 2016 25.69 25.69 25.69 0 +0.05(+0.20%)
Nov 28, 2016 25.64 25.64 25.64 25.64 100 -0.21(-0.81%)
Nov 24, 2016 25.85 25.85 25.85 0 +0.17(+0.66%)
Nov 23, 2016 25.68 25.68 25.68 25.68 100 +0.20(+0.78%)
Nov 22, 2016 25.48 25.48 25.48 25.48 9,078 +0.11(+0.43%)
Nov 21, 2016 25.40 25.40 25.37 25.37 467 +0.38(+1.52%)
Nov 15, 2016 24.99 24.99 24.99 0 +0.14(+0.56%)
Nov 14, 2016 24.85 24.85 24.85 24.85 133 +0.25(+1.02%)
Nov 11, 2016 24.42 24.61 24.42 24.60 400 -0.31(-1.24%)
Nov 10, 2016 24.62 24.91 24.61 24.91 2,500 +0.64(+2.64%)
Nov 08, 2016 24.27 24.27 24.27 29 +0.10(+0.41%)
Nov 07, 2016 23.98 24.17 23.98 24.17 700 +0.44(+1.85%)
Nov 04, 2016 23.73 23.73 23.73 23.73 426 -0.31(-1.29%)
Oct 28, 2016 24.04 24.04 24.04 0 -0.15(-0.62%)
Oct 27, 2016 24.19 24.19 24.19 24.19 500 +0.68(+2.89%)
Oct 20, 2016 23.51 23.51 23.51 129 +0.17(+0.73%)
Oct 19, 2016 23.64 23.64 23.34 23.34 2,142 -0.12(-0.51%)
Oct 18, 2016 23.83 23.83 23.43 23.46 3,420 +0.16(+0.69%)
Oct 17, 2016 23.81 23.81 23.30 23.30 5,967 -0.13(-0.55%)
Oct 13, 2016 23.43 23.43 23.43 0 -0.32(-1.35%)
Oct 12, 2016 23.75 23.75 23.75 23.75 100 -0.47(-1.94%)
Oct 06, 2016 24.22 24.22 24.22 76 -0.11(-0.45%)
Oct 05, 2016 24.33 24.33 24.33 24.33 442 +0.56(+2.36%)
Oct 03, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Sep 30, 2016 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Sep 29, 2016 23.77 23.77 23.77 23.77 76 +0.00(+0.00%)
Sep 28, 2016 23.77 23.77 23.77 23.77 49 +0.00(+0.00%)
Sep 27, 2016 23.77 23.77 23.77 23.77 31 +0.00(+0.00%)
Sep 16, 2016 23.77 23.77 23.77 125 +0.45(+1.93%)
Sep 14, 2016 23.32 23.32 23.32 0 +0.23(+1.00%)
Sep 09, 2016 23.09 23.09 23.09 0 -0.61(-2.57%)
Sep 02, 2016 23.70 23.70 23.70 0 +0.38(+1.63%)
Aug 24, 2016 23.32 23.32 23.32 0 +0.37(+1.61%)
Aug 17, 2016 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 12, 2016 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 10, 2016 22.95 22.95 22.95 0 +0.06(+0.26%)
Aug 05, 2016 22.89 22.89 22.89 0 -0.15(-0.65%)
Jul 25, 2016 23.04 23.04 23.04 0 +0.18(+0.79%)
Jul 22, 2016 22.86 22.86 22.86 22.86 100 +0.50(+2.24%)
Jul 18, 2016 22.36 22.36 22.36 0 +0.95(+4.44%)
Jul 07, 2016 21.41 21.41 21.41 0 +0.33(+1.57%)
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.