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 (%)
Apr 27, 2016 21.16 21.16 21.16 0 -0.01(-0.05%)
Apr 20, 2016 21.17 21.17 21.17 0 -0.09(-0.42%)
Mar 16, 2016 21.26 21.26 21.26 0 +0.13(+0.62%)
Mar 15, 2016 21.13 21.13 21.13 21.13 100 +0.59(+2.87%)
Feb 29, 2016 20.54 20.54 20.54 0 +0.84(+4.26%)
Feb 11, 2016 19.70 19.70 19.70 0 -0.10(-0.51%)
Feb 09, 2016 19.80 19.80 19.80 0 -0.81(-3.93%)
Feb 04, 2016 20.61 20.61 20.61 0 -0.43(-2.04%)
Jan 28, 2016 21.04 21.04 21.04 0 -0.27(-1.27%)
Jan 27, 2016 21.31 21.31 21.31 21.31 100 +0.08(+0.38%)
Jan 21, 2016 21.23 21.23 21.23 0 -0.28(-1.30%)
Jan 20, 2016 21.27 21.51 21.27 21.51 1,200 -0.43(-1.96%)
Jan 19, 2016 22.07 22.07 21.94 21.94 20,300 +0.08(+0.37%)
Jan 18, 2016 21.86 21.86 21.86 21.86 1,000 -0.16(-0.73%)
Jan 14, 2016 22.02 22.02 22.02 23 +0.01(+0.05%)
Jan 13, 2016 22.36 22.36 22.01 22.01 400 -0.44(-1.96%)
Jan 07, 2016 22.45 22.45 22.45 0 -0.80(-3.44%)
Dec 31, 2015 23.25 23.25 23.25 0 -0.16(-0.68%)
Dec 30, 2015 23.41 23.41 23.41 23.41 900 +0.14(+0.60%)
Dec 24, 2015 23.27 23.27 23.27 0 +0.09(+0.39%)
Dec 23, 2015 23.06 23.18 23.06 23.18 600 +0.18(+0.78%)
Dec 18, 2015 23.00 23.00 23.00 0 -0.50(-2.13%)
Dec 17, 2015 23.43 23.50 23.43 23.50 200 +0.20(+0.86%)
Dec 16, 2015 23.31 23.31 23.30 23.30 3,075 +0.63(+2.78%)
Dec 14, 2015 22.67 22.67 22.67 0 -0.44(-1.90%)
Dec 09, 2015 23.11 23.11 23.11 0 +0.01(+0.04%)
Dec 08, 2015 23.11 23.11 23.10 23.10 200 -0.24(-1.03%)
Dec 07, 2015 23.38 23.38 23.34 23.34 800 +0.13(+0.56%)
Dec 04, 2015 23.21 23.21 23.21 23.21 200 +0.56(+2.47%)
Dec 03, 2015 22.95 22.95 22.65 22.65 200 -0.37(-1.61%)
Dec 02, 2015 23.05 23.05 23.02 23.02 454 -0.26(-1.12%)
Dec 01, 2015 23.57 23.57 23.28 23.28 5,500 +0.14(+0.61%)
Nov 27, 2015 23.14 23.14 23.14 0 +0.21(+0.92%)
Nov 26, 2015 22.94 22.94 22.93 22.93 1,000 +0.10(+0.44%)
Nov 24, 2015 22.83 22.83 22.83 0 +0.02(+0.09%)
Nov 18, 2015 22.81 22.81 22.81 0 +0.11(+0.48%)
Nov 10, 2015 22.70 22.70 22.70 0 +0.01(+0.04%)
Nov 09, 2015 22.68 22.69 22.68 22.69 1,000 +0.11(+0.49%)
Nov 04, 2015 22.58 22.58 22.58 0 +0.10(+0.44%)
Nov 03, 2015 22.48 22.48 22.48 22.48 3,600 -0.07(-0.31%)
Nov 02, 2015 22.55 22.55 22.55 22.55 600 +0.06(+0.27%)
Oct 23, 2015 22.49 22.49 22.49 0 +0.92(+4.27%)
Oct 05, 2015 21.57 21.57 21.57 0 -0.53(-2.40%)
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%)
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.