Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust US Energy ETF (TSX: FHE )

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 30, 2019 10.00 10.00 10.00 0 -0.23(-2.25%)
May 23, 2019 10.23 10.23 10.23 0 -0.87(-7.84%)
May 15, 2019 11.10 11.10 11.10 0 -0.01(-0.09%)
May 14, 2019 11.11 11.11 11.11 11.11 300 +0.22(+2.02%)
May 13, 2019 10.99 10.99 10.89 10.89 313 -0.11(-1.00%)
May 10, 2019 11.00 11.00 11.00 11.00 100 -0.10(-0.90%)
May 09, 2019 11.10 11.10 11.10 11.10 100 +0.06(+0.54%)
May 02, 2019 11.04 11.04 11.04 0 -0.38(-3.33%)
May 01, 2019 11.47 11.47 11.42 11.42 2,300 -0.38(-3.22%)
Apr 29, 2019 11.80 11.80 11.80 0 +0.00(+0.00%)
Apr 26, 2019 11.80 11.80 11.80 11.80 200 -0.31(-2.56%)
Apr 25, 2019 12.11 12.11 12.11 12.11 300 -0.07(-0.57%)
Apr 24, 2019 12.31 12.31 12.18 12.18 1,900 -0.24(-1.93%)
Apr 23, 2019 12.33 12.47 12.29 12.42 1,359 +0.09(+0.73%)
Apr 22, 2019 12.33 12.33 12.33 12.33 100 +0.32(+2.66%)
Apr 18, 2019 12.01 12.01 12.01 0 -0.02(-0.17%)
Apr 17, 2019 12.09 12.10 12.03 12.03 2,200 +0.01(+0.08%)
Apr 16, 2019 12.02 12.02 12.02 12.02 200 -0.10(-0.83%)
Apr 15, 2019 12.08 12.12 12.08 12.12 1,700 +0.02(+0.17%)
Apr 12, 2019 12.14 12.14 12.10 12.10 200 +0.27(+2.28%)
Apr 11, 2019 11.83 11.83 11.83 11.83 100 -0.05(-0.42%)
Apr 10, 2019 11.94 11.95 11.88 11.88 2,700 +0.09(+0.76%)
Apr 09, 2019 11.81 11.90 11.79 11.79 925 -0.18(-1.50%)
Apr 08, 2019 12.11 12.11 11.94 11.97 11,200 -0.01(-0.08%)
Apr 05, 2019 11.80 12.00 11.80 11.98 842 +0.37(+3.19%)
Apr 04, 2019 11.61 11.61 11.55 11.61 374 +0.15(+1.31%)
Apr 03, 2019 11.60 11.62 11.46 11.46 7,500 -0.29(-2.47%)
Apr 02, 2019 11.75 11.75 11.75 11.75 135 +0.00(+0.00%)
Apr 01, 2019 11.74 11.75 11.73 11.75 1,000 +0.09(+0.77%)
Mar 29, 2019 11.65 11.66 11.62 11.66 300 -0.04(-0.34%)
Mar 28, 2019 11.34 11.70 11.34 11.70 600 +0.10(+0.86%)
Mar 27, 2019 11.68 11.68 11.55 11.60 6,400 -0.01(-0.09%)
Mar 26, 2019 11.64 11.64 11.54 11.61 5,342 +0.22(+1.93%)
Mar 25, 2019 11.41 11.41 11.38 11.39 351 -0.11(-0.96%)
Mar 22, 2019 11.47 11.50 11.47 11.50 400 -0.18(-1.54%)
Mar 20, 2019 11.68 11.68 11.68 0 +0.25(+2.19%)
Mar 19, 2019 11.58 11.58 11.43 11.43 2,000 -0.13(-1.12%)
Mar 18, 2019 11.51 11.56 11.51 11.56 300 +0.25(+2.21%)
Mar 15, 2019 11.31 11.31 11.31 11.31 500 -0.01(-0.09%)
Mar 14, 2019 11.41 11.41 11.32 11.32 12,200 +0.06(+0.53%)
Mar 13, 2019 11.27 11.27 11.26 11.26 3,575 +0.11(+0.99%)
Mar 12, 2019 11.14 11.17 11.14 11.15 6,212 +0.14(+1.27%)
Mar 11, 2019 10.87 11.01 10.87 11.01 800 +0.26(+2.42%)
Mar 08, 2019 10.93 10.93 10.75 10.75 300 -0.40(-3.59%)
Mar 07, 2019 11.20 11.20 11.15 11.15 2,300 -0.12(-1.06%)
Mar 06, 2019 11.36 11.36 11.27 11.27 200 -0.24(-2.09%)
Mar 05, 2019 11.47 11.51 11.47 11.51 200 +0.13(+1.14%)
Mar 04, 2019 11.55 11.55 11.38 11.38 400 -0.05(-0.44%)
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.