Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

First Trust US Financial ETF (TSX: FHF )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

First Trust US Financial ETF (TSX: FHF )

Historical Prices

Sections

Services

Malvern Daily Record