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, 2020 23.81 23.81 23.81 23.81 635 +1.64(+7.40%)
Apr 28, 2020 22.17 22.17 22.17 0 +0.00(+0.00%)
Apr 27, 2020 22.17 22.17 22.17 95 +0.00(+0.00%)
Apr 24, 2020 22.17 22.17 22.17 22.17 200 -0.89(-3.86%)
Apr 21, 2020 23.06 23.06 23.06 1 +0.00(+0.00%)
Apr 17, 2020 23.06 23.06 23.06 0 +0.00(+0.00%)
Apr 16, 2020 23.06 23.06 23.06 1 +0.00(+0.00%)
Apr 14, 2020 23.06 23.06 23.06 0 +0.04(+0.17%)
Apr 13, 2020 23.02 23.02 23.02 23.02 395 -1.62(-6.57%)
Apr 09, 2020 24.64 24.64 24.64 0 +2.87(+13.18%)
Apr 07, 2020 21.77 21.77 21.77 0 +0.76(+3.62%)
Apr 06, 2020 20.23 21.02 20.23 21.01 1,254 -0.92(-4.20%)
Mar 30, 2020 21.93 21.93 21.93 0 -0.55(-2.45%)
Mar 27, 2020 22.48 22.48 22.48 25 +0.00(+0.00%)
Mar 26, 2020 21.40 22.48 21.30 22.48 48,005 +2.34(+11.62%)
Mar 24, 2020 20.14 20.14 20.14 0 +1.54(+8.28%)
Mar 23, 2020 18.74 18.85 18.60 18.60 94,229 -0.85(-4.37%)
Mar 20, 2020 19.88 19.88 19.45 19.45 2,500 -2.05(-9.53%)
Mar 19, 2020 21.50 21.50 21.50 30 +0.00(+0.00%)
Mar 18, 2020 21.50 21.50 21.50 77 +0.00(+0.00%)
Mar 16, 2020 21.50 21.50 21.50 0 -1.48(-6.44%)
Mar 13, 2020 22.98 22.98 22.98 22.98 100 +0.82(+3.70%)
Mar 12, 2020 22.17 22.17 22.16 22.16 1,200 -2.40(-9.77%)
Mar 11, 2020 24.72 24.72 24.46 24.56 5,879 -1.02(-3.99%)
Mar 10, 2020 25.58 25.58 25.58 25.58 125 +0.87(+3.52%)
Mar 09, 2020 24.71 24.71 24.71 24.71 800 -2.59(-9.49%)
Mar 06, 2020 27.12 27.30 26.95 27.30 4,000 -0.67(-2.40%)
Mar 05, 2020 27.97 27.97 27.97 27.97 1,500 -0.37(-1.31%)
Mar 04, 2020 28.34 28.34 28.34 2 +0.00(+0.00%)
Mar 03, 2020 28.94 28.94 28.30 28.34 4,790 +0.52(+1.87%)
Mar 02, 2020 27.82 27.82 27.82 27.82 1,100 +0.07(+0.25%)
Feb 28, 2020 28.19 28.19 27.75 27.75 3,508 -1.72(-5.84%)
Feb 27, 2020 29.48 29.48 29.47 29.47 3,000 -0.82(-2.71%)
Feb 25, 2020 30.29 30.29 30.29 0 -2.28(-7.00%)
Feb 24, 2020 32.57 32.57 32.57 1 +0.00(+0.00%)
Feb 19, 2020 32.57 32.57 32.57 0 +0.00(+0.00%)
Feb 18, 2020 32.57 32.57 32.57 5 +0.00(+0.00%)
Feb 13, 2020 32.57 32.57 32.57 5 +0.00(+0.00%)
Feb 11, 2020 32.57 32.57 32.57 0 +0.91(+2.87%)
Feb 10, 2020 31.66 31.66 31.66 46 +0.00(+0.00%)
Feb 04, 2020 31.66 31.66 31.66 0 +0.00(+0.00%)
Feb 03, 2020 31.51 31.71 31.51 31.66 9,630 -0.05(-0.16%)
Jan 28, 2020 31.71 31.71 31.71 0 +0.00(+0.00%)
Jan 27, 2020 31.71 31.71 31.71 40 +0.00(+0.00%)
Jan 24, 2020 31.71 31.71 31.71 35 +0.00(+0.00%)
Jan 22, 2020 31.71 31.71 31.71 0 +0.17(+0.54%)
Jan 21, 2020 31.54 31.54 31.54 31.54 200 +0.44(+1.41%)
Jan 10, 2020 31.10 31.10 31.10 0 -0.12(-0.38%)
Jan 09, 2020 31.22 31.22 31.22 31.22 203 -0.14(-0.45%)
Jan 08, 2020 31.36 31.36 31.36 46 +0.00(+0.00%)
Jan 06, 2020 31.36 31.36 31.36 0 +0.00(+0.00%)
Jan 03, 2020 31.36 31.36 31.36 96 +0.00(+0.00%)
Jan 02, 2020 31.36 31.36 31.36 82 +0.00(+0.00%)
Dec 27, 2019 31.36 31.36 31.36 0 -0.02(-0.06%)
Dec 23, 2019 31.38 31.38 31.38 0 +0.00(+0.00%)
Dec 17, 2019 31.38 31.38 31.38 0 +0.00(+0.00%)
Dec 13, 2019 31.38 31.38 31.38 0 +0.00(+0.00%)
Dec 09, 2019 31.38 31.38 31.38 0 -0.14(-0.44%)
Dec 06, 2019 31.52 31.52 31.52 31.52 100 +0.52(+1.68%)
Dec 05, 2019 31.00 31.00 31.00 31.00 1,082 +0.00(+0.00%)
Dec 03, 2019 31.00 31.00 31.00 0 -0.61(-1.93%)
Dec 02, 2019 31.61 31.61 31.61 5 +0.00(+0.00%)
Nov 29, 2019 31.61 31.61 31.61 31.61 100 +0.61(+1.97%)
Nov 21, 2019 31.00 31.00 31.00 0 +0.00(+0.00%)
Nov 19, 2019 31.00 31.00 31.00 0 +0.15(+0.49%)
Nov 18, 2019 30.85 30.85 30.85 30.85 875 -0.05(-0.16%)
Nov 15, 2019 30.90 30.90 30.90 30.90 400 +0.20(+0.65%)
Nov 12, 2019 30.70 30.70 30.70 0 +0.00(+0.00%)
Nov 11, 2019 30.70 30.70 30.70 35 +0.00(+0.00%)
Nov 05, 2019 30.70 30.70 30.70 0 +1.00(+3.37%)
Nov 04, 2019 29.70 29.70 29.70 35 +0.00(+0.00%)
Oct 29, 2019 29.70 29.70 29.70 0 +0.00(+0.00%)
Oct 25, 2019 29.70 29.70 29.70 0 -0.27(-0.90%)
Oct 21, 2019 29.97 29.97 29.97 0 +0.42(+1.42%)
Oct 16, 2019 29.55 29.55 29.55 0 -0.04(-0.14%)
Oct 11, 2019 29.59 29.59 29.59 0 +0.46(+1.58%)
Oct 10, 2019 29.13 29.13 29.13 4 +0.00(+0.00%)
Oct 09, 2019 29.13 29.13 29.13 4 -1.17(-3.86%)
Oct 07, 2019 30.30 30.30 30.30 0 +0.00(+0.00%)
Oct 01, 2019 30.30 30.30 30.30 0 +0.00(+0.00%)
Sep 27, 2019 30.30 30.30 30.30 0 +0.00(+0.00%)
Sep 25, 2019 30.30 30.30 30.30 0 +0.07(+0.23%)
Sep 24, 2019 30.23 30.23 30.23 30.23 150 +0.44(+1.48%)
Sep 20, 2019 29.79 29.79 29.79 0 +0.00(+0.00%)
Sep 19, 2019 29.79 29.79 29.79 11 +0.00(+0.00%)
Sep 18, 2019 29.79 29.79 29.79 30 +0.00(+0.00%)
Sep 17, 2019 29.79 29.79 29.79 50 +0.00(+0.00%)
Sep 10, 2019 29.79 29.79 29.79 0 +0.04(+0.13%)
Sep 05, 2019 29.75 29.75 29.75 0 +0.43(+1.47%)
Aug 26, 2019 29.32 29.32 29.32 0 +0.00(+0.00%)
Aug 23, 2019 29.32 29.32 29.32 24 +0.00(+0.00%)
Aug 21, 2019 29.32 29.32 29.32 0 -0.23(-0.78%)
Aug 19, 2019 29.55 29.55 29.55 0 -0.20(-0.67%)
Aug 08, 2019 29.75 29.75 29.75 0 -0.94(-3.06%)
Aug 02, 2019 30.69 30.69 30.69 0 +0.00(+0.00%)
Aug 01, 2019 30.69 30.69 30.69 40 +0.00(+0.00%)
Jul 29, 2019 30.69 30.69 30.69 0 +0.00(+0.00%)
Jul 25, 2019 30.69 30.69 30.69 0 +0.00(+0.00%)
Jul 24, 2019 30.69 30.69 30.69 30.69 440 +0.53(+1.76%)
Jul 23, 2019 30.16 30.16 30.16 30.16 190 +0.13(+0.43%)
Jul 22, 2019 29.85 30.03 29.85 30.03 1,175 -0.11(-0.36%)
Jul 19, 2019 30.14 30.14 30.14 30.14 500 +0.13(+0.43%)
Jul 18, 2019 30.01 30.01 30.01 57 +0.00(+0.00%)
Jul 16, 2019 30.01 30.01 30.01 0 -0.03(-0.10%)
Jul 15, 2019 30.04 30.04 30.04 45 +0.00(+0.00%)
Jul 10, 2019 30.04 30.04 30.04 0 +0.86(+2.95%)
Jul 09, 2019 29.18 29.18 29.18 61 +0.00(+0.00%)
Jul 08, 2019 29.18 29.18 29.18 7 +0.00(+0.00%)
Jul 05, 2019 29.18 29.18 29.18 65 +0.00(+0.00%)
Jul 04, 2019 29.18 29.18 29.18 29 +0.00(+0.00%)
Jul 02, 2019 29.18 29.18 29.18 0 +0.00(+0.00%)
Jun 27, 2019 29.18 29.18 29.18 0 -0.17(-0.58%)
Jun 25, 2019 29.35 29.35 29.35 0 -0.56(-1.87%)
Jun 24, 2019 29.91 29.91 29.91 18 +0.00(+0.00%)
Jun 21, 2019 29.91 29.91 29.91 29.91 200 +0.00(+0.00%)
Jun 18, 2019 29.91 29.91 29.91 29.91 200 +0.80(+2.75%)
Jun 10, 2019 29.11 29.11 29.11 0 +0.00(+0.00%)
Jun 07, 2019 29.11 29.11 29.11 15 +0.00(+0.00%)
Jun 03, 2019 29.11 29.11 29.11 0 -0.84(-2.80%)
May 22, 2019 29.95 29.95 29.95 0 -0.05(-0.17%)
May 16, 2019 30.00 30.00 30.00 0 +0.00(+0.00%)
May 14, 2019 30.00 30.00 30.00 0 +0.00(+0.00%)
May 10, 2019 30.00 30.00 30.00 0 -0.49(-1.61%)
May 08, 2019 30.49 30.49 30.49 0 -0.39(-1.26%)
May 03, 2019 30.88 30.88 30.88 0 +0.00(+0.00%)
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.