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 28, 2018 29.66 29.66 29.66 0 -0.47(-1.56%)
Sep 25, 2018 30.13 30.13 30.13 0 +0.03(+0.10%)
Sep 24, 2018 30.10 30.10 30.10 30.10 1,057 -0.28(-0.92%)
Sep 20, 2018 30.38 30.38 30.38 0 +0.00(+0.00%)
Sep 19, 2018 30.34 30.38 30.34 30.38 2,300 -0.12(-0.39%)
Sep 14, 2018 30.50 30.50 30.50 0 -0.43(-1.39%)
Sep 05, 2018 30.93 30.93 30.93 0 +0.68(+2.25%)
Aug 20, 2018 30.25 30.25 30.25 0 +0.00(+0.00%)
Aug 07, 2018 30.25 30.25 30.25 0 +0.39(+1.31%)
Aug 03, 2018 29.86 29.86 29.86 0 -0.02(-0.07%)
Aug 02, 2018 29.88 29.88 29.88 29.88 2,000 -0.72(-2.35%)
Jul 26, 2018 30.60 30.60 30.60 0 +0.55(+1.83%)
Jul 25, 2018 30.04 30.05 30.04 30.05 10,000 -0.91(-2.94%)
Jul 24, 2018 30.96 30.96 30.96 30.96 100 +0.56(+1.84%)
Jul 20, 2018 30.40 30.40 30.40 35 -0.11(-0.36%)
Jul 19, 2018 30.51 30.51 30.51 30.51 100 +0.15(+0.49%)
Jul 18, 2018 30.36 30.36 30.36 30.36 1,100 +0.41(+1.37%)
Jul 16, 2018 29.95 29.95 29.95 0 -0.08(-0.27%)
Jul 11, 2018 30.03 30.03 30.03 0 -0.09(-0.30%)
Jul 10, 2018 30.12 30.12 30.12 30.12 400 +0.40(+1.35%)
Jun 29, 2018 29.72 29.72 29.72 10 -0.11(-0.37%)
Jun 27, 2018 29.83 29.83 29.83 64 -0.57(-1.88%)
Jun 25, 2018 30.40 30.40 30.40 0 +0.00(+0.00%)
Jun 19, 2018 30.40 30.40 30.40 0 +0.06(+0.20%)
Jun 15, 2018 30.34 30.34 30.34 0 +0.27(+0.90%)
Jun 08, 2018 30.07 30.07 30.07 0 +0.29(+0.97%)
Jun 06, 2018 29.78 29.78 29.78 0 +0.24(+0.81%)
Jun 04, 2018 29.54 29.54 29.54 0 +0.00(+0.00%)
Jun 01, 2018 29.54 29.54 29.54 29.54 7,000 +0.23(+0.78%)
May 24, 2018 29.31 29.31 29.31 0 -0.02(-0.07%)
May 23, 2018 29.33 29.33 29.33 29.33 100 +0.51(+1.77%)
May 07, 2018 28.82 28.82 28.82 0 +0.22(+0.77%)
May 04, 2018 28.60 28.60 28.60 28.60 300 +0.10(+0.35%)
May 02, 2018 28.50 28.50 28.50 0 +0.89(+3.22%)
Apr 13, 2018 27.61 27.61 27.61 0 -0.30(-1.07%)
Apr 10, 2018 27.91 27.91 27.91 0 +0.09(+0.32%)
Apr 04, 2018 27.82 27.82 27.82 0 -0.16(-0.57%)
Apr 03, 2018 27.98 27.98 27.98 27.98 1,035 -0.24(-0.85%)
Mar 28, 2018 28.22 28.22 28.22 0 -0.04(-0.14%)
Mar 27, 2018 28.35 28.35 28.25 28.26 801 -0.15(-0.53%)
Mar 23, 2018 28.41 28.41 28.41 0 -0.81(-2.77%)
Mar 22, 2018 29.22 29.22 29.22 29.22 100 -0.53(-1.78%)
Mar 21, 2018 29.75 29.75 29.75 0 -0.26(-0.87%)
Mar 20, 2018 30.01 30.01 30.01 30.01 100 +0.21(+0.70%)
Mar 19, 2018 30.01 30.02 29.68 29.80 2,250 -0.36(-1.19%)
Mar 16, 2018 29.92 30.16 29.92 30.16 500 +0.33(+1.11%)
Mar 15, 2018 29.83 29.83 29.83 29.83 200 +0.10(+0.34%)
Mar 14, 2018 29.73 29.73 29.73 29.73 200 -0.12(-0.40%)
Mar 13, 2018 29.85 29.85 29.81 29.85 830 +0.09(+0.30%)
Mar 12, 2018 29.76 29.76 29.76 29.76 100 +0.06(+0.20%)
Mar 09, 2018 29.70 29.70 29.70 29.70 180 +1.16(+4.06%)
Mar 02, 2018 28.54 28.54 28.54 0 -0.01(-0.04%)
Mar 01, 2018 28.53 28.55 28.53 28.55 260 -0.01(-0.04%)
Feb 28, 2018 28.88 28.89 28.56 28.56 2,000 -0.22(-0.76%)
Feb 26, 2018 28.78 28.78 28.78 0 +0.38(+1.34%)
Feb 23, 2018 28.40 28.40 28.40 28.40 175 +0.05(+0.18%)
Feb 22, 2018 28.35 28.35 28.35 28.35 100 -0.03(-0.11%)
Feb 21, 2018 28.38 28.38 28.38 28.38 100 -0.17(-0.60%)
Feb 20, 2018 28.55 28.55 28.55 0 +0.19(+0.67%)
Feb 16, 2018 28.36 28.36 28.36 0 +0.61(+2.20%)
Feb 14, 2018 27.75 27.75 27.75 71 +0.14(+0.51%)
Feb 13, 2018 27.56 27.61 27.56 27.61 200 -0.04(-0.14%)
Feb 08, 2018 27.65 27.65 27.65 0 +0.65(+2.41%)
Feb 06, 2018 27.00 27.00 27.00 0 -0.64(-2.32%)
Feb 05, 2018 28.17 28.17 27.47 27.64 14,500 -0.59(-2.09%)
Feb 02, 2018 28.23 28.23 28.23 28.23 2,000 -0.23(-0.81%)
Jan 30, 2018 28.46 28.46 28.46 0 +0.26(+0.92%)
Jan 17, 2018 28.20 28.20 28.20 0 -0.21(-0.74%)
Jan 16, 2018 28.65 28.72 28.41 28.41 5,400 -0.31(-1.08%)
Jan 12, 2018 28.72 28.72 28.72 0 +0.10(+0.35%)
Jan 10, 2018 28.62 28.62 28.62 50 +0.26(+0.92%)
Jan 09, 2018 28.57 28.57 28.36 28.36 300 -0.28(-0.98%)
Dec 13, 2017 28.64 28.64 28.64 6 -0.31(-1.07%)
Dec 12, 2017 28.95 28.95 28.95 28.95 100 +0.17(+0.59%)
Dec 11, 2017 28.78 28.78 28.78 28.78 100 +0.10(+0.35%)
Dec 08, 2017 28.68 28.68 28.68 28.68 100 +0.09(+0.31%)
Dec 07, 2017 28.50 28.60 28.50 28.59 581 +0.16(+0.56%)
Dec 06, 2017 28.43 28.43 28.43 28.43 100 +0.10(+0.35%)
Dec 05, 2017 28.33 28.33 28.33 28.33 100 +0.06(+0.21%)
Dec 01, 2017 28.27 28.27 28.27 0 -0.31(-1.08%)
Nov 29, 2017 28.58 28.58 28.58 0 +1.18(+4.31%)
Nov 15, 2017 27.40 27.40 27.40 0 -0.04(-0.15%)
Nov 14, 2017 27.44 27.44 27.44 27.44 140 +0.17(+0.62%)
Nov 10, 2017 27.27 27.27 27.27 0 -0.62(-2.22%)
Oct 31, 2017 27.89 27.89 27.89 0 +0.48(+1.75%)
Oct 25, 2017 27.41 27.41 27.41 5 +0.69(+2.58%)
Oct 11, 2017 26.72 26.72 26.72 0 -0.03(-0.11%)
Oct 06, 2017 26.75 26.75 26.75 6 +0.17(+0.64%)
Oct 03, 2017 26.58 26.58 26.58 0 +0.04(+0.15%)
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.