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 (%)
Jan 28, 2016 21.04 21.04 21.04 0 -0.27(-1.27%)
Jan 27, 2016 21.31 21.31 21.31 21.31 100 +0.08(+0.38%)
Jan 21, 2016 21.23 21.23 21.23 0 -0.28(-1.30%)
Jan 20, 2016 21.27 21.51 21.27 21.51 1,200 -0.43(-1.96%)
Jan 19, 2016 22.07 22.07 21.94 21.94 20,300 +0.08(+0.37%)
Jan 18, 2016 21.86 21.86 21.86 21.86 1,000 -0.16(-0.73%)
Jan 14, 2016 22.02 22.02 22.02 23 +0.01(+0.05%)
Jan 13, 2016 22.36 22.36 22.01 22.01 400 -0.44(-1.96%)
Jan 07, 2016 22.45 22.45 22.45 0 -0.80(-3.44%)
Dec 31, 2015 23.25 23.25 23.25 0 -0.16(-0.68%)
Dec 30, 2015 23.41 23.41 23.41 23.41 900 +0.14(+0.60%)
Dec 24, 2015 23.27 23.27 23.27 0 +0.09(+0.39%)
Dec 23, 2015 23.06 23.18 23.06 23.18 600 +0.18(+0.78%)
Dec 18, 2015 23.00 23.00 23.00 0 -0.50(-2.13%)
Dec 17, 2015 23.43 23.50 23.43 23.50 200 +0.20(+0.86%)
Dec 16, 2015 23.31 23.31 23.30 23.30 3,075 +0.63(+2.78%)
Dec 14, 2015 22.67 22.67 22.67 0 -0.44(-1.90%)
Dec 09, 2015 23.11 23.11 23.11 0 +0.01(+0.04%)
Dec 08, 2015 23.11 23.11 23.10 23.10 200 -0.24(-1.03%)
Dec 07, 2015 23.38 23.38 23.34 23.34 800 +0.13(+0.56%)
Dec 04, 2015 23.21 23.21 23.21 23.21 200 +0.56(+2.47%)
Dec 03, 2015 22.95 22.95 22.65 22.65 200 -0.37(-1.61%)
Dec 02, 2015 23.05 23.05 23.02 23.02 454 -0.26(-1.12%)
Dec 01, 2015 23.57 23.57 23.28 23.28 5,500 +0.14(+0.61%)
Nov 27, 2015 23.14 23.14 23.14 0 +0.21(+0.92%)
Nov 26, 2015 22.94 22.94 22.93 22.93 1,000 +0.10(+0.44%)
Nov 24, 2015 22.83 22.83 22.83 0 +0.02(+0.09%)
Nov 18, 2015 22.81 22.81 22.81 0 +0.11(+0.48%)
Nov 10, 2015 22.70 22.70 22.70 0 +0.01(+0.04%)
Nov 09, 2015 22.68 22.69 22.68 22.69 1,000 +0.11(+0.49%)
Nov 04, 2015 22.58 22.58 22.58 0 +0.10(+0.44%)
Nov 03, 2015 22.48 22.48 22.48 22.48 3,600 -0.07(-0.31%)
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.