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 (%)
Apr 12, 2017 24.89 24.89 24.89 0 -0.22(-0.88%)
Apr 05, 2017 25.11 25.11 25.11 0 +0.37(+1.50%)
Mar 30, 2017 24.74 24.74 24.74 0 -0.44(-1.75%)
Mar 06, 2017 25.18 25.18 25.18 0 +1.05(+4.35%)
Feb 09, 2017 24.13 24.13 24.13 0 +0.15(+0.63%)
Jan 31, 2017 23.98 23.98 23.98 0 -0.06(-0.25%)
Jan 30, 2017 24.04 24.04 24.04 24.04 100 -0.14(-0.58%)
Jan 27, 2017 24.17 24.18 24.17 24.18 800 -0.01(-0.04%)
Jan 17, 2017 24.19 24.19 24.19 0 -0.01(-0.04%)
Jan 13, 2017 24.20 24.20 24.20 0 -0.49(-1.98%)
Dec 19, 2016 24.69 24.69 24.69 0 +0.36(+1.48%)
Dec 15, 2016 24.33 24.33 24.33 0 +0.28(+1.16%)
Dec 14, 2016 24.06 24.06 24.05 24.05 300 +0.68(+2.91%)
Dec 02, 2016 23.37 23.37 23.37 0 -0.38(-1.60%)
Oct 27, 2016 23.75 23.75 23.75 3 +0.75(+3.26%)
Oct 19, 2016 23.00 23.00 23.00 45 +0.00(+0.00%)
Oct 13, 2016 23.00 23.00 23.00 0 -0.23(-0.99%)
Oct 03, 2016 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
Sep 30, 2016 23.23 23.23 23.23 0 +0.10(+0.43%)
Sep 29, 2016 23.13 23.13 23.13 23.13 0 +0.00(+0.00%)
Sep 28, 2016 23.13 23.13 23.13 23.13 30 +0.00(+0.00%)
Sep 27, 2016 23.13 23.13 23.13 23.13 29 +0.00(+0.00%)
Sep 12, 2016 23.13 23.13 23.13 0 +0.09(+0.39%)
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%)
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.