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

First Trust US Utilities ETF (TSX: FHU )

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 (%)
Aug 26, 2016 23.04 23.04 23.04 0 -0.26(-1.12%)
Aug 25, 2016 23.30 23.30 23.29 23.30 1,200 -0.55(-2.31%)
Aug 10, 2016 23.85 23.85 23.85 0 -0.38(-1.57%)
Aug 05, 2016 24.23 24.23 24.23 0 -0.32(-1.30%)
Jul 28, 2016 24.55 24.55 24.55 0 -0.03(-0.12%)
Jul 27, 2016 24.49 24.58 24.49 24.58 780 -0.23(-0.93%)
Jul 22, 2016 24.81 24.81 24.81 0 +0.68(+2.82%)
Jul 20, 2016 24.13 24.13 24.13 0 +0.07(+0.29%)
Jul 14, 2016 24.06 24.06 24.06 0 -0.11(-0.46%)
Jul 12, 2016 24.17 24.17 24.17 79 +0.06(+0.25%)
Jul 08, 2016 24.11 24.11 24.11 50 +1.13(+4.92%)
Jun 21, 2016 22.98 22.98 22.98 0 +0.22(+0.97%)
Jun 01, 2016 22.76 22.76 22.76 0 +0.22(+0.98%)
May 31, 2016 22.54 22.54 22.54 22.54 100 +0.00(+0.00%)
May 27, 2016 22.54 22.54 22.54 0 -0.06(-0.27%)
May 16, 2016 22.60 22.60 22.60 0 +0.00(+0.00%)
May 13, 2016 22.82 22.82 22.60 22.60 2,900 +0.08(+0.36%)
May 12, 2016 22.54 22.55 22.52 22.52 4,200 +0.05(+0.22%)
May 11, 2016 22.47 22.47 22.47 22.47 2,324 -0.01(-0.04%)
May 10, 2016 22.48 22.48 22.48 22.48 150 +0.74(+3.40%)
Apr 28, 2016 21.74 21.74 21.74 0 -0.29(-1.32%)
Apr 20, 2016 22.03 22.03 22.03 0 -0.46(-2.05%)
Apr 18, 2016 22.49 22.49 22.49 0 +0.18(+0.81%)
Apr 14, 2016 22.31 22.31 22.31 0 +0.06(+0.27%)
Apr 13, 2016 22.12 22.25 22.12 22.25 6,200 -0.16(-0.71%)
Apr 12, 2016 22.41 22.41 22.41 22.41 100 -0.20(-0.88%)
Apr 08, 2016 22.61 22.61 22.61 0 -0.16(-0.70%)
Apr 06, 2016 22.77 22.77 22.77 11 -0.47(-2.02%)
Apr 05, 2016 23.24 23.24 23.24 23.24 100 +0.27(+1.18%)
Mar 28, 2016 22.97 22.97 22.97 0 +2.68(+13.21%)
Dec 10, 2015 20.29 20.29 20.29 0 -0.30(-1.46%)
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.