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 30, 2019 29.65 29.65 29.65 10 +0.00(+0.00%)
Apr 29, 2019 29.65 29.65 29.65 8 +0.00(+0.00%)
Apr 25, 2019 29.65 29.65 29.65 0 +0.00(+0.00%)
Apr 18, 2019 29.65 29.65 29.65 0 +0.09(+0.30%)
Apr 15, 2019 29.56 29.56 29.56 0 +0.00(+0.00%)
Apr 12, 2019 29.56 29.56 29.56 50 +0.00(+0.00%)
Apr 10, 2019 29.56 29.56 29.56 0 -0.07(-0.24%)
Apr 08, 2019 29.63 29.63 29.63 0 +0.76(+2.63%)
Apr 05, 2019 28.87 28.87 28.87 5 +0.00(+0.00%)
Apr 04, 2019 28.87 28.87 28.87 28.87 137 +0.00(+0.00%)
Mar 29, 2019 28.87 28.87 28.87 0 +0.00(+0.00%)
Mar 26, 2019 28.87 28.87 28.87 0 -0.13(-0.45%)
Mar 20, 2019 29.00 29.00 29.00 0 -0.50(-1.69%)
Mar 18, 2019 29.50 29.50 29.50 35 +0.00(+0.00%)
Mar 13, 2019 29.50 29.50 29.50 0 +0.66(+2.29%)
Mar 08, 2019 28.84 28.84 28.84 0 +0.00(+0.00%)
Mar 04, 2019 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 27, 2019 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 25, 2019 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 14, 2019 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 13, 2019 28.84 28.84 28.84 72 +0.00(+0.00%)
Feb 11, 2019 28.84 28.84 28.84 0 +0.00(+0.00%)
Feb 07, 2019 28.84 28.84 28.84 0 +0.28(+0.98%)
Feb 05, 2019 28.56 28.56 28.56 0 +0.43(+1.53%)
Jan 24, 2019 28.13 28.13 28.13 0 +1.58(+5.95%)
Jan 16, 2019 26.55 26.55 26.55 0 +0.00(+0.00%)
Jan 09, 2019 26.55 26.55 26.55 0 +0.00(+0.00%)
Jan 08, 2019 26.55 26.55 26.55 26.55 115 +0.08(+0.30%)
Jan 02, 2019 26.47 26.47 26.47 0 +1.27(+5.04%)
Dec 24, 2018 25.20 25.20 25.20 0 -1.02(-3.89%)
Dec 19, 2018 26.22 26.22 26.22 0 -0.16(-0.61%)
Dec 17, 2018 26.38 26.38 26.38 0 -1.15(-4.18%)
Dec 10, 2018 27.53 27.53 27.53 0 +0.00(+0.00%)
Dec 05, 2018 27.53 27.53 27.53 27.53 300 -1.18(-4.11%)
Dec 04, 2018 28.71 28.71 28.71 28.71 100 -0.07(-0.24%)
Dec 03, 2018 28.78 28.78 28.78 28.78 100 -0.04(-0.14%)
Nov 30, 2018 28.82 28.82 28.82 28.82 100 +0.48(+1.69%)
Nov 27, 2018 28.34 28.34 28.34 0 +0.00(+0.00%)
Nov 26, 2018 28.34 28.34 28.34 28.34 536 +0.24(+0.85%)
Nov 21, 2018 28.10 28.10 28.10 0 +0.14(+0.50%)
Nov 20, 2018 28.02 28.02 27.94 27.96 1,300 -0.19(-0.67%)
Nov 19, 2018 28.15 28.15 28.15 28.15 126 -0.05(-0.18%)
Nov 15, 2018 28.20 28.20 28.20 0 +0.00(+0.00%)
Nov 09, 2018 28.20 28.20 28.20 28.20 2,000 +0.10(+0.36%)
Nov 01, 2018 28.10 28.10 28.10 0 +0.79(+2.89%)
Oct 30, 2018 27.31 27.31 27.31 0 +0.00(+0.00%)
Oct 29, 2018 27.31 27.31 27.31 27.31 357 +0.09(+0.33%)
Oct 26, 2018 27.22 27.22 27.22 27.22 200 -0.25(-0.91%)
Oct 25, 2018 27.00 27.47 27.00 27.47 2,600 +0.49(+1.82%)
Oct 24, 2018 26.98 26.98 26.98 26.98 100 -1.42(-5.00%)
Oct 19, 2018 28.40 28.40 28.40 0 -0.10(-0.35%)
Oct 12, 2018 28.50 28.50 28.50 0 +0.32(+1.14%)
Oct 11, 2018 28.18 28.18 28.18 28.18 300 -0.69(-2.39%)
Oct 10, 2018 28.87 28.87 28.87 28.87 2,800 -0.54(-1.84%)
Oct 09, 2018 29.41 29.41 29.41 35 +0.00(+0.00%)
Oct 05, 2018 29.41 29.41 29.41 0 +0.00(+0.00%)
Oct 03, 2018 29.41 29.41 29.41 0 -0.25(-0.84%)
Sep 28, 2018 29.66 29.66 29.66 0 -0.47(-1.56%)
Sep 25, 2018 30.13 30.13 30.13 0 +0.03(+0.10%)
Sep 24, 2018 30.10 30.10 30.10 30.10 1,057 -0.28(-0.92%)
Sep 20, 2018 30.38 30.38 30.38 0 +0.00(+0.00%)
Sep 19, 2018 30.34 30.38 30.34 30.38 2,300 -0.12(-0.39%)
Sep 14, 2018 30.50 30.50 30.50 0 -0.43(-1.39%)
Sep 05, 2018 30.93 30.93 30.93 0 +0.68(+2.25%)
Aug 20, 2018 30.25 30.25 30.25 0 +0.00(+0.00%)
Aug 07, 2018 30.25 30.25 30.25 0 +0.39(+1.31%)
Aug 03, 2018 29.86 29.86 29.86 0 -0.02(-0.07%)
Aug 02, 2018 29.88 29.88 29.88 29.88 2,000 -0.72(-2.35%)
Jul 26, 2018 30.60 30.60 30.60 0 +0.55(+1.83%)
Jul 25, 2018 30.04 30.05 30.04 30.05 10,000 -0.91(-2.94%)
Jul 24, 2018 30.96 30.96 30.96 30.96 100 +0.56(+1.84%)
Jul 20, 2018 30.40 30.40 30.40 35 -0.11(-0.36%)
Jul 19, 2018 30.51 30.51 30.51 30.51 100 +0.15(+0.49%)
Jul 18, 2018 30.36 30.36 30.36 30.36 1,100 +0.41(+1.37%)
Jul 16, 2018 29.95 29.95 29.95 0 -0.08(-0.27%)
Jul 11, 2018 30.03 30.03 30.03 0 -0.09(-0.30%)
Jul 10, 2018 30.12 30.12 30.12 30.12 400 +0.40(+1.35%)
Jun 29, 2018 29.72 29.72 29.72 10 -0.11(-0.37%)
Jun 27, 2018 29.83 29.83 29.83 64 -0.57(-1.88%)
Jun 25, 2018 30.40 30.40 30.40 0 +0.00(+0.00%)
Jun 19, 2018 30.40 30.40 30.40 0 +0.06(+0.20%)
Jun 15, 2018 30.34 30.34 30.34 0 +0.27(+0.90%)
Jun 08, 2018 30.07 30.07 30.07 0 +0.29(+0.97%)
Jun 06, 2018 29.78 29.78 29.78 0 +0.24(+0.81%)
Jun 04, 2018 29.54 29.54 29.54 0 +0.00(+0.00%)
Jun 01, 2018 29.54 29.54 29.54 29.54 7,000 +0.23(+0.78%)
May 24, 2018 29.31 29.31 29.31 0 -0.02(-0.07%)
May 23, 2018 29.33 29.33 29.33 29.33 100 +0.51(+1.77%)
May 07, 2018 28.82 28.82 28.82 0 +0.22(+0.77%)
May 04, 2018 28.60 28.60 28.60 28.60 300 +0.10(+0.35%)
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.