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 30, 2019 26.39 26.39 26.39 0 +0.00(+0.00%)
Apr 24, 2019 26.39 26.39 26.39 0 +0.63(+2.45%)
Apr 09, 2019 25.76 25.76 25.76 0 +0.00(+0.00%)
Apr 03, 2019 25.76 25.76 25.76 0 -0.09(-0.35%)
Apr 01, 2019 25.85 25.85 25.85 0 -0.69(-2.60%)
Mar 28, 2019 26.54 26.54 26.54 0 -0.09(-0.34%)
Mar 27, 2019 26.63 26.63 26.63 26.63 600 -0.13(-0.49%)
Mar 26, 2019 26.76 26.76 26.76 26.76 200 +0.33(+1.25%)
Mar 22, 2019 26.43 26.43 26.43 0 +0.00(+0.00%)
Mar 18, 2019 26.43 26.43 26.43 26.43 100 +0.29(+1.11%)
Mar 13, 2019 26.14 26.14 26.14 0 -0.22(-0.83%)
Mar 12, 2019 26.36 26.36 26.36 26.36 300 +0.28(+1.07%)
Mar 07, 2019 26.08 26.08 26.08 0 +0.15(+0.58%)
Mar 01, 2019 25.93 25.93 25.93 0 +0.27(+1.05%)
Feb 28, 2019 25.66 25.66 25.66 25.66 100 -0.26(-1.00%)
Feb 21, 2019 25.92 25.92 25.92 0 +0.91(+3.64%)
Feb 07, 2019 25.01 25.01 25.01 0 +0.54(+2.21%)
Jan 25, 2019 24.47 24.47 24.47 0 +0.00(+0.00%)
Jan 16, 2019 24.47 24.47 24.47 0 -0.08(-0.33%)
Jan 15, 2019 24.55 24.55 24.55 24.55 117 -0.17(-0.69%)
Jan 09, 2019 24.72 24.72 24.72 0 -0.21(-0.84%)
Jan 08, 2019 24.93 24.93 24.93 24.93 148 +0.05(+0.20%)
Jan 03, 2019 24.88 24.88 24.88 0 +0.00(+0.00%)
Jan 02, 2019 24.88 24.88 24.88 24.88 100 -0.31(-1.23%)
Dec 28, 2018 25.19 25.19 25.19 0 +0.36(+1.45%)
Dec 27, 2018 24.83 24.83 24.83 24.83 117 -1.26(-4.83%)
Dec 21, 2018 26.09 26.09 26.09 0 +0.48(+1.87%)
Dec 20, 2018 25.66 25.66 25.61 25.61 200 -0.16(-0.62%)
Dec 18, 2018 25.77 25.77 25.77 0 -0.30(-1.15%)
Dec 10, 2018 26.07 26.07 26.07 0 +0.01(+0.04%)
Dec 06, 2018 26.06 26.06 26.06 0 +0.13(+0.50%)
Nov 29, 2018 25.93 25.93 25.93 0 +0.12(+0.46%)
Nov 20, 2018 25.81 25.81 25.81 0 +0.01(+0.04%)
Nov 19, 2018 25.80 25.80 25.80 127 +0.00(+0.00%)
Nov 14, 2018 25.80 25.80 25.80 0 -0.16(-0.62%)
Nov 13, 2018 25.96 25.96 25.96 25.96 2,700 +0.15(+0.58%)
Nov 09, 2018 25.81 25.81 25.81 0 +0.67(+2.67%)
Sep 19, 2018 25.14 25.14 25.14 0 -0.15(-0.59%)
Sep 14, 2018 25.29 25.29 25.29 0 +0.03(+0.12%)
Sep 05, 2018 25.26 25.26 25.26 0 +0.34(+1.36%)
Aug 15, 2018 24.92 24.92 24.92 0 +0.01(+0.04%)
Aug 14, 2018 24.91 24.91 24.91 24.91 1,600 +1.39(+5.91%)
Jul 23, 2018 23.52 23.52 23.52 0 +0.75(+3.29%)
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.