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 (%)
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.