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 28, 2017 27.17 27.18 27.16 27.16 400 +0.08(+0.30%)
Apr 25, 2017 27.08 27.08 27.08 0 +0.49(+1.84%)
Apr 21, 2017 26.59 26.59 26.59 0 +0.01(+0.04%)
Apr 20, 2017 26.58 26.58 26.58 26.58 500 +0.24(+0.91%)
Apr 19, 2017 26.34 26.34 26.34 26.34 219 +0.34(+1.31%)
Apr 18, 2017 25.65 26.07 25.65 26.00 1,646 +0.29(+1.13%)
Apr 13, 2017 25.71 25.71 25.71 0 -0.15(-0.58%)
Apr 12, 2017 25.96 25.96 25.86 25.86 900 -0.21(-0.81%)
Apr 11, 2017 26.07 26.07 26.07 26.07 830 -0.19(-0.72%)
Apr 07, 2017 26.26 26.26 26.26 3 +0.20(+0.77%)
Mar 24, 2017 26.06 26.06 26.06 0 -0.07(-0.27%)
Mar 21, 2017 26.13 26.13 26.13 0 -0.59(-2.21%)
Mar 20, 2017 26.72 26.72 26.72 26.72 200 -0.08(-0.30%)
Mar 17, 2017 26.80 26.80 26.80 26.80 183 -0.27(-1.00%)
Mar 15, 2017 27.07 27.07 27.07 0 +0.00(+0.00%)
Mar 14, 2017 27.47 27.47 26.93 27.07 3,660 +0.00(+0.00%)
Mar 10, 2017 27.07 27.07 27.07 0 +0.00(+0.00%)
Mar 09, 2017 27.07 27.07 27.07 27.07 100 -0.30(-1.10%)
Mar 02, 2017 27.37 27.37 27.37 82 +0.98(+3.71%)
Feb 17, 2017 26.39 26.39 26.39 0 -0.04(-0.15%)
Feb 16, 2017 26.43 26.43 26.43 26.43 4,462 +0.32(+1.23%)
Feb 14, 2017 26.11 26.11 26.11 0 -0.04(-0.15%)
Feb 13, 2017 26.15 26.15 26.15 26.15 4,000 +0.57(+2.23%)
Feb 01, 2017 25.58 25.58 25.58 0 +0.29(+1.15%)
Jan 31, 2017 25.29 25.29 25.29 25.29 630 -0.04(-0.16%)
Jan 30, 2017 25.38 25.38 25.33 25.33 5,200 -0.26(-1.02%)
Jan 24, 2017 25.59 25.59 25.59 25 -0.21(-0.81%)
Jan 20, 2017 25.80 25.80 25.80 0 +0.06(+0.23%)
Jan 19, 2017 25.74 25.74 25.70 25.74 1,954 +0.08(+0.31%)
Jan 18, 2017 25.25 25.66 25.25 25.66 3,380 +0.01(+0.04%)
Jan 13, 2017 25.65 25.65 25.65 0 -0.03(-0.12%)
Jan 11, 2017 25.68 25.68 25.68 0 -0.42(-1.61%)
Jan 05, 2017 26.10 26.10 26.10 5 +0.01(+0.04%)
Dec 20, 2016 26.09 26.09 26.09 0 +0.09(+0.35%)
Dec 15, 2016 26.00 26.00 26.00 11 +0.32(+1.25%)
Dec 14, 2016 25.42 25.68 25.32 25.68 1,800 +0.18(+0.71%)
Dec 13, 2016 25.53 25.53 25.37 25.50 2,286 +0.38(+1.51%)
Dec 12, 2016 25.12 25.12 25.12 25.12 250 -0.67(-2.60%)
Dec 09, 2016 25.79 25.79 25.79 25.79 172 +0.11(+0.43%)
Dec 08, 2016 25.68 25.68 25.68 25.68 100 +0.28(+1.10%)
Dec 07, 2016 25.40 25.40 25.40 25.40 600 +0.34(+1.36%)
Dec 05, 2016 25.06 25.06 25.06 0 +0.04(+0.16%)
Dec 01, 2016 25.02 25.02 25.02 10 -0.04(-0.16%)
Nov 29, 2016 25.06 25.06 25.06 0 -0.02(-0.08%)
Nov 28, 2016 25.31 25.31 25.08 25.08 2,928 -0.35(-1.38%)
Nov 24, 2016 25.43 25.43 25.43 0 +0.39(+1.56%)
Nov 18, 2016 25.04 25.04 25.04 80 +0.12(+0.48%)
Nov 17, 2016 24.92 24.92 24.92 24.92 6,700 +0.29(+1.18%)
Nov 16, 2016 24.63 24.63 24.63 24.63 1,146 -0.04(-0.16%)
Nov 15, 2016 24.67 24.67 24.67 24.67 24,800 +0.56(+2.32%)
Nov 10, 2016 24.11 24.11 24.11 0 +0.51(+2.16%)
Nov 09, 2016 23.60 23.60 23.60 23.60 1,170 +1.05(+4.66%)
Oct 13, 2016 22.55 22.55 22.55 0 -0.29(-1.27%)
Oct 03, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 30, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 29, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 28, 2016 22.84 22.84 22.84 22.84 26 +0.00(+0.00%)
Sep 27, 2016 22.84 22.84 22.84 22.84 0 +0.00(+0.00%)
Sep 22, 2016 22.84 22.84 22.84 0 +0.03(+0.13%)
Sep 21, 2016 22.77 22.81 22.77 22.81 5,100 -0.19(-0.83%)
Aug 30, 2016 23.00 23.00 23.00 0 +1.12(+5.12%)
Jul 13, 2016 21.88 21.88 21.88 0 +0.46(+2.15%)
Jun 10, 2016 21.42 21.42 21.42 0 -0.26(-1.20%)
Jun 09, 2016 21.68 21.68 21.68 21.68 100 -0.19(-0.87%)
Jun 07, 2016 21.87 21.87 21.87 0 -0.59(-2.63%)
Jun 01, 2016 22.46 22.46 22.46 0 +0.03(+0.13%)
May 31, 2016 22.43 22.43 22.43 22.43 1,055 +0.17(+0.76%)
May 27, 2016 22.26 22.26 22.26 0 +1.24(+5.90%)
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.