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 (%)
Jul 29, 2020 6.060 6.060 6.060 0 -0.17(-2.73%)
Jul 27, 2020 6.230 6.230 6.230 0 +0.00(+0.00%)
Jul 23, 2020 6.230 6.230 6.230 0 +0.00(+0.00%)
Jul 21, 2020 6.230 6.230 6.230 0 +0.27(+4.53%)
Jul 20, 2020 5.960 5.960 5.960 5.960 1,000 -0.03(-0.50%)
Jul 17, 2020 6.020 6.020 5.990 5.990 6,400 -0.11(-1.80%)
Jul 16, 2020 6.100 6.100 6.100 6.100 500 +0.08(+1.33%)
Jul 15, 2020 6.020 6.020 6.020 6.020 100 +0.33(+5.80%)
Jul 09, 2020 5.690 5.690 5.690 0 -0.20(-3.40%)
Jul 08, 2020 5.830 5.890 5.830 5.890 700 -0.10(-1.67%)
Jul 07, 2020 5.990 5.990 5.990 40 +0.00(+0.00%)
Jul 06, 2020 5.990 5.990 5.990 1 +0.00(+0.00%)
Jul 03, 2020 5.990 5.990 5.990 5.990 100 -0.06(-0.99%)
Jul 02, 2020 6.050 6.050 6.050 1 +0.00(+0.00%)
Jun 30, 2020 6.050 6.050 6.050 0 +0.17(+2.89%)
Jun 26, 2020 5.880 5.880 5.880 0 -0.16(-2.65%)
Jun 24, 2020 6.040 6.040 6.040 0 -0.38(-5.92%)
Jun 23, 2020 6.470 6.500 6.420 6.420 4,289 -0.01(-0.16%)
Jun 22, 2020 6.480 6.480 6.430 6.430 300 -0.36(-5.30%)
Jun 19, 2020 6.790 6.790 6.790 30 +0.00(+0.00%)
Jun 18, 2020 6.790 6.790 6.790 30 +0.00(+0.00%)
Jun 17, 2020 6.780 6.790 6.780 6.790 1,600 +0.19(+2.88%)
Jun 16, 2020 6.600 6.600 6.600 41 +0.00(+0.00%)
Jun 12, 2020 6.600 6.600 6.600 0 +0.20(+3.12%)
Jun 11, 2020 6.590 6.590 6.400 6.400 2,200 -0.91(-12.45%)
Jun 10, 2020 7.240 7.310 7.040 7.310 5,759 -0.26(-3.43%)
Jun 09, 2020 7.600 7.680 7.570 7.570 8,200 -0.43(-5.37%)
Jun 08, 2020 7.750 8.000 7.740 8.000 8,200 +0.79(+10.96%)
Jun 05, 2020 7.170 7.210 7.160 7.210 2,660 +0.55(+8.26%)
Jun 04, 2020 6.540 6.660 6.520 6.660 8,300 +0.64(+10.63%)
Jun 01, 2020 6.020 6.020 6.020 0 -0.37(-5.79%)
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%)
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.