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

First Trust US Financial ETF (TSX: FHF )

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 (%)
Sep 16, 2015 22.10 22.10 22.10 0 +0.44(+2.03%)
Sep 11, 2015 21.66 21.66 21.66 0 +0.09(+0.42%)
Sep 10, 2015 21.57 21.57 21.57 21.57 6,849 +0.03(+0.14%)
Sep 08, 2015 21.54 21.54 21.54 0 +0.26(+1.22%)
Sep 01, 2015 21.28 21.28 21.28 0 +0.21(+1.00%)
Aug 26, 2015 21.07 21.07 21.07 0 -0.18(-0.85%)
Aug 25, 2015 21.63 21.63 21.25 21.25 6,793 +0.14(+0.66%)
Aug 24, 2015 21.32 21.41 21.11 21.11 5,800 -1.19(-5.34%)
Aug 21, 2015 22.30 22.30 22.30 22.30 300 -0.20(-0.89%)
Aug 20, 2015 22.50 22.50 22.50 22.50 100 -0.01(-0.04%)
Aug 12, 2015 22.51 22.51 22.51 0 -0.46(-2.00%)
Aug 10, 2015 22.97 22.97 22.97 0 +0.05(+0.22%)
Aug 07, 2015 22.92 22.92 22.92 22.92 375 -0.30(-1.29%)
Aug 05, 2015 23.22 23.22 23.22 0 +0.13(+0.56%)
Aug 04, 2015 23.09 23.09 23.09 23.09 319 +0.14(+0.61%)
Jul 31, 2015 22.95 22.95 22.95 0 +0.29(+1.28%)
Jul 29, 2015 22.66 22.66 22.66 0 -0.09(-0.40%)
Jul 24, 2015 22.75 22.75 22.75 0 +0.00(+0.00%)
Jul 23, 2015 22.84 22.84 22.75 22.75 7,800 +0.00(+0.00%)
Jul 20, 2015 22.75 22.75 22.75 0 +0.55(+2.48%)
Jul 14, 2015 22.20 22.20 22.20 0 +0.41(+1.88%)
Jul 09, 2015 21.79 21.79 21.79 0 +0.07(+0.32%)
Jul 03, 2015 21.72 21.72 21.72 172 +0.42(+1.97%)
Jun 30, 2015 21.30 21.30 21.30 0 +0.12(+0.57%)
Jun 29, 2015 21.18 21.18 21.18 21.18 100 -0.44(-2.04%)
Jun 25, 2015 21.62 21.62 21.62 0 +0.29(+1.36%)
Jun 18, 2015 21.33 21.33 21.33 0 -0.17(-0.79%)
Jun 12, 2015 21.50 21.50 21.50 30 +0.30(+1.42%)
Jun 09, 2015 21.20 21.20 21.20 0 -0.30(-1.40%)
Jun 02, 2015 21.50 21.50 21.50 0 +0.40(+1.90%)
Apr 16, 2015 21.10 21.10 21.10 0 -0.27(-1.26%)
Apr 15, 2015 21.37 21.37 21.37 21.37 300 -0.19(-0.88%)
Apr 13, 2015 21.56 21.56 21.56 0 +0.14(+0.65%)
Apr 08, 2015 21.42 21.42 21.42 0 +0.35(+1.66%)
Mar 26, 2015 21.07 21.07 21.07 0 -0.68(-3.13%)
Mar 18, 2015 21.75 21.75 21.75 0 +0.51(+2.40%)
Mar 03, 2015 21.24 21.24 21.24 0 +0.01(+0.05%)
Feb 27, 2015 21.23 21.23 21.23 0 -0.06(-0.28%)
Feb 26, 2015 21.29 21.29 21.29 21.29 400 +0.58(+2.80%)
Jan 27, 2015 20.71 20.71 20.71 0 +0.27(+1.32%)
Jan 02, 2015 20.44 20.44 20.44 0 +0.00(+0.00%)
Dec 15, 2014 20.44 20.44 20.44 20.44 8,000 -0.64(-3.04%)
Dec 11, 2014 21.08 21.08 21.08 0 -0.37(-1.72%)
Dec 08, 2014 21.45 21.45 21.45 0 +0.71(+3.42%)
Nov 05, 2014 20.74 20.74 20.74 0 +0.39(+1.92%)
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.