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 (%)
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%)
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.