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

First Trust US Technology ETF (TSX: FHQ )

87.28 -0.69 (-0.78%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 2024 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 29, 2022 64.38 64.38 64.38 64.38 400 -1.05(-1.60%)
Apr 21, 2022 65.43 50 -0.82(-1.24%)
Apr 20, 2022 66.25 66.25 66.25 66.25 100 +0.39(+0.59%)
Apr 14, 2022 65.86 0 -0.69(-1.04%)
Apr 13, 2022 66.55 66.55 66.55 66.55 100 +0.60(+0.91%)
Apr 12, 2022 67.25 67.25 65.95 65.95 445 -1.19(-1.77%)
Apr 07, 2022 67.14 10 +0.55(+0.83%)
Apr 06, 2022 67.46 67.46 66.59 66.59 815 -2.80(-4.04%)
Apr 04, 2022 69.39 54 -0.03(-0.04%)
Mar 31, 2022 69.42 24 -1.30(-1.84%)
Mar 28, 2022 70.72 30 +0.90(+1.29%)
Mar 24, 2022 69.82 75 +0.82(+1.19%)
Mar 23, 2022 69.00 69.00 69.00 69.00 1,930 -0.79(-1.13%)
Mar 18, 2022 69.79 0 +1.46(+2.14%)
Mar 17, 2022 68.33 68.33 68.33 68.33 248 +0.92(+1.36%)
Mar 16, 2022 67.46 67.58 67.40 67.41 14,927 +1.93(+2.95%)
Mar 15, 2022 65.05 65.48 64.97 65.48 500 +1.58(+2.47%)
Mar 14, 2022 64.89 64.94 63.90 63.90 4,019 -1.67(-2.55%)
Mar 11, 2022 65.66 65.66 65.57 65.57 752 -0.11(-0.17%)
Mar 10, 2022 65.92 65.92 65.68 65.68 217 -1.78(-2.64%)
Mar 09, 2022 66.80 67.46 66.80 67.46 320 +2.93(+4.54%)
Mar 08, 2022 64.10 64.53 64.10 64.53 230 -1.56(-2.36%)
Mar 07, 2022 67.00 67.00 66.09 66.09 4,903 -1.61(-2.38%)
Mar 04, 2022 67.70 67.70 67.70 67.70 718 -0.95(-1.38%)
Mar 02, 2022 68.65 90 -0.95(-1.36%)
Feb 25, 2022 69.60 26 +0.07(+0.10%)
Feb 24, 2022 65.74 69.53 65.74 69.53 546 +1.71(+2.52%)
Feb 23, 2022 67.82 67.82 67.82 67.82 177 -0.56(-0.82%)
Feb 22, 2022 68.85 68.85 68.38 68.38 741 -3.65(-5.07%)
Feb 16, 2022 72.03 0 -0.39(-0.54%)
Feb 15, 2022 72.42 72.42 72.42 72.42 490 +1.61(+2.27%)
Feb 14, 2022 70.81 70.81 70.81 70.81 1,100 +0.15(+0.21%)
Feb 11, 2022 72.13 72.13 70.66 70.66 410 -1.38(-1.92%)
Feb 10, 2022 72.04 72.04 72.04 72.04 207 +1.00(+1.41%)
Feb 08, 2022 71.04 25 +0.10(+0.14%)
Feb 07, 2022 71.36 71.36 70.94 70.94 1,578 +0.25(+0.35%)
Feb 04, 2022 70.75 70.75 70.69 70.69 5,777 -1.42(-1.97%)
Feb 02, 2022 72.00 72.11 71.70 72.11 602 +5.26(+7.87%)
Jan 27, 2022 66.85 0 -0.65(-0.96%)
Jan 26, 2022 67.50 67.50 67.50 67.50 389 +0.17(+0.25%)
Jan 24, 2022 67.33 22 -1.57(-2.28%)
Jan 21, 2022 68.83 69.29 68.83 68.90 7,026 -2.15(-3.03%)
Jan 20, 2022 71.05 71.05 71.05 71.05 200 -4.07(-5.42%)
Jan 17, 2022 75.12 0 +1.40(+1.90%)
Jan 14, 2022 73.72 73.72 73.72 73.72 140 -0.19(-0.26%)
Jan 13, 2022 73.91 73.91 73.91 73.91 725 -1.09(-1.45%)
Jan 12, 2022 75.12 75.12 75.00 75.00 1,892 -0.05(-0.07%)
Jan 07, 2022 75.05 75.05 75.05 76 -1.07(-1.41%)
Jan 06, 2022 76.12 76.12 76.12 76.12 324 -1.38(-1.78%)
Jan 05, 2022 77.50 77.50 77.50 77.50 101 -4.77(-5.80%)
Dec 29, 2021 82.27 82.27 82.27 5 +0.61(+0.75%)
Dec 23, 2021 81.66 81.66 81.66 0 +1.22(+1.52%)
Dec 21, 2021 80.44 80.44 80.44 129 +2.78(+3.58%)
Dec 20, 2021 77.80 77.80 77.66 77.66 918 -0.34(-0.44%)
Dec 15, 2021 78.00 78.00 78.00 1 -1.63(-2.05%)
Dec 13, 2021 79.63 79.63 79.63 5 -0.37(-0.46%)
Dec 10, 2021 79.80 80.50 79.80 80.00 300 +0.51(+0.64%)
Dec 09, 2021 79.80 79.80 79.49 79.49 300 -1.40(-1.73%)
Dec 08, 2021 80.17 80.89 80.17 80.89 405 +0.75(+0.94%)
Dec 07, 2021 79.50 80.14 79.50 80.14 820 +2.22(+2.85%)
Dec 06, 2021 77.59 77.92 77.53 77.92 513 -0.78(-0.99%)
Dec 03, 2021 77.92 78.70 77.92 78.70 298 -1.18(-1.48%)
Dec 01, 2021 79.88 79.88 79.88 12 -0.51(-0.63%)
Nov 26, 2021 80.39 80.39 80.39 10 -1.25(-1.53%)
Nov 24, 2021 81.64 81.64 81.64 0 +0.34(+0.42%)
Nov 22, 2021 81.30 81.30 81.30 14 -2.14(-2.56%)
Nov 16, 2021 83.44 83.44 83.44 0 +1.10(+1.34%)
Nov 15, 2021 82.32 82.34 82.32 82.34 7,054 -0.53(-0.64%)
Nov 12, 2021 82.85 82.87 82.85 82.87 250 +0.17(+0.21%)
Nov 11, 2021 82.70 82.70 82.70 82.70 615 -0.04(-0.05%)
Nov 09, 2021 82.60 82.74 82.60 82.74 272 +1.27(+1.56%)
Nov 05, 2021 81.47 81.47 81.47 0 -0.13(-0.16%)
Nov 04, 2021 81.60 81.60 81.60 81.60 110 +2.62(+3.32%)
Oct 29, 2021 78.98 78.98 78.98 1 +1.48(+1.91%)
Oct 27, 2021 77.50 77.50 77.50 5 -0.82(-1.05%)
Oct 26, 2021 78.32 78.32 78.32 78.32 200 -0.98(-1.24%)
Oct 25, 2021 79.30 79.30 79.30 79.30 126 +0.57(+0.72%)
Oct 21, 2021 78.73 78.73 78.73 92 +0.98(+1.26%)
Oct 19, 2021 77.75 77.75 77.75 49 +1.00(+1.30%)
Oct 15, 2021 76.75 76.75 76.75 0 -0.03(-0.04%)
Oct 14, 2021 76.78 76.78 76.78 76.78 265 +1.25(+1.65%)
Oct 13, 2021 75.49 75.55 75.49 75.53 5,010 +0.78(+1.04%)
Oct 08, 2021 74.75 74.75 74.75 5 -0.65(-0.86%)
Oct 01, 2021 75.40 75.40 75.40 26 -0.39(-0.51%)
Sep 29, 2021 75.79 75.79 75.79 140 -0.33(-0.43%)
Sep 28, 2021 76.12 76.12 76.12 76.12 367 -0.47(-0.61%)
Sep 20, 2021 76.59 76.59 76.59 30 -2.07(-2.63%)
Sep 16, 2021 78.66 78.66 78.66 0 +0.70(+0.90%)
Sep 15, 2021 77.81 77.96 77.81 77.96 403 +0.89(+1.15%)
Sep 14, 2021 77.07 77.07 77.07 77.07 228 -1.23(-1.57%)
Sep 10, 2021 78.30 78.30 78.30 12 +0.14(+0.18%)
Sep 09, 2021 78.00 78.16 78.00 78.16 1,802 +0.05(+0.06%)
Sep 08, 2021 78.11 78.11 78.11 78.11 102 -0.07(-0.09%)
Sep 02, 2021 78.18 78.18 78.18 38 -0.52(-0.66%)
Aug 30, 2021 78.70 78.70 78.70 1 +1.18(+1.52%)
Aug 25, 2021 77.52 77.52 77.52 20 +2.08(+2.76%)
Aug 17, 2021 75.44 75.44 75.44 0 -0.21(-0.28%)
Aug 16, 2021 75.65 75.65 75.65 75.65 300 -0.35(-0.46%)
Aug 12, 2021 76.00 76.00 76.00 0 -0.53(-0.69%)
Aug 11, 2021 76.53 76.53 76.53 76.53 200 -0.49(-0.64%)
Aug 09, 2021 77.02 77.02 77.02 5 +0.10(+0.13%)
Aug 06, 2021 76.92 76.92 76.92 76.92 286 +0.47(+0.61%)
Aug 03, 2021 76.45 76.45 76.45 0 +0.81(+1.07%)
Jul 30, 2021 75.64 75.64 75.64 0 -0.18(-0.24%)
Jul 28, 2021 75.82 75.82 75.82 0 +0.82(+1.09%)
Jul 27, 2021 75.00 75.00 75.00 75.00 514 -0.90(-1.19%)
Jul 23, 2021 75.90 75.90 75.90 21 +1.02(+1.36%)
Jul 21, 2021 74.88 74.88 74.88 1 +1.20(+1.63%)
Jul 19, 2021 73.68 73.68 73.68 0 -0.84(-1.13%)
Jul 13, 2021 74.52 74.52 74.52 47 -0.21(-0.28%)
Jul 09, 2021 74.73 74.73 74.73 72 +0.22(+0.30%)
Jul 08, 2021 74.51 74.51 74.51 74.51 200 -0.57(-0.76%)
Jul 06, 2021 75.08 75.08 75.08 0 +0.75(+1.01%)
Jul 05, 2021 74.33 74.33 74.33 74.33 1,523 -0.05(-0.07%)
Jul 02, 2021 74.38 74.38 74.38 74.38 141 +0.00(+0.00%)
Jun 30, 2021 74.38 74.38 74.38 0 -0.68(-0.91%)
Jun 29, 2021 75.06 75.06 75.06 75.06 129 +1.54(+2.09%)
Jun 25, 2021 73.52 73.52 73.52 45 +0.24(+0.33%)
Jun 24, 2021 73.05 73.28 73.05 73.28 2,213 +0.83(+1.15%)
Jun 23, 2021 72.45 72.45 72.45 72.45 345 +0.10(+0.14%)
Jun 21, 2021 72.35 72.35 72.35 0 +0.04(+0.06%)
Jun 18, 2021 72.31 72.31 72.31 72.31 200 +0.67(+0.94%)
Jun 16, 2021 71.64 71.64 71.64 0 +0.06(+0.08%)
Jun 15, 2021 71.58 71.58 71.58 71.58 217 +0.58(+0.82%)
Jun 11, 2021 71.00 71.00 71.00 70 +0.97(+1.39%)
Jun 09, 2021 70.03 70.03 70.03 0 +0.46(+0.66%)
Jun 07, 2021 69.57 69.57 69.57 53 +0.19(+0.27%)
Jun 04, 2021 69.46 69.46 69.34 69.38 1,127 +0.34(+0.49%)
Jun 01, 2021 69.04 69.04 69.04 0 -1.19(-1.69%)
May 28, 2021 70.23 70.23 70.23 17 +1.21(+1.75%)
May 26, 2021 69.02 69.02 69.02 5 +0.37(+0.54%)
May 25, 2021 68.75 68.77 68.64 68.65 440 +1.07(+1.58%)
May 21, 2021 67.58 67.58 67.58 0 +1.05(+1.58%)
May 19, 2021 66.53 66.53 66.53 40 +0.22(+0.33%)
May 18, 2021 66.31 66.31 66.31 66.31 112 +0.48(+0.73%)
May 17, 2021 65.83 65.83 65.83 65.83 1,100 -1.02(-1.53%)
May 14, 2021 65.21 66.85 65.21 66.85 1,310 +1.72(+2.64%)
May 13, 2021 65.46 65.46 64.81 65.13 1,146 +0.01(+0.02%)
May 12, 2021 66.00 66.00 65.12 65.12 880 -1.27(-1.91%)
May 11, 2021 64.58 66.39 64.58 66.39 780 -2.66(-3.85%)
May 05, 2021 69.05 69.05 69.05 75 -0.01(-0.01%)
May 04, 2021 69.88 69.88 68.65 69.06 473 -0.73(-1.05%)
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.