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 (%)
May 29, 2017 26.48 26.48 26.48 0 -0.15(-0.56%)
May 25, 2017 26.63 26.63 26.63 0 +0.19(+0.72%)
May 24, 2017 26.44 26.44 26.44 26.44 375 -0.05(-0.19%)
May 23, 2017 26.29 26.49 26.29 26.49 2,060 +0.17(+0.65%)
May 18, 2017 26.32 26.32 26.32 35 -0.73(-2.70%)
May 09, 2017 27.05 27.05 27.05 0 -0.15(-0.55%)
May 02, 2017 27.20 27.20 27.20 0 +0.10(+0.37%)
May 01, 2017 27.10 27.10 27.10 27.10 1,500 -0.06(-0.22%)
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%)
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.