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 (%)
Oct 31, 2017 27.89 27.89 27.89 0 +0.48(+1.75%)
Oct 25, 2017 27.41 27.41 27.41 5 +0.69(+2.58%)
Oct 11, 2017 26.72 26.72 26.72 0 -0.03(-0.11%)
Oct 06, 2017 26.75 26.75 26.75 6 +0.17(+0.64%)
Oct 03, 2017 26.58 26.58 26.58 0 +0.04(+0.15%)
Oct 02, 2017 26.54 26.54 26.54 26.54 140 +0.54(+2.08%)
Sep 27, 2017 26.00 26.00 26.00 0 +0.20(+0.78%)
Sep 26, 2017 25.86 25.86 25.80 25.80 1,600 +0.10(+0.39%)
Sep 21, 2017 25.70 25.70 25.70 0 +0.23(+0.90%)
Sep 18, 2017 25.47 25.47 25.47 0 +0.26(+1.03%)
Sep 12, 2017 25.21 25.21 25.21 0 +0.63(+2.56%)
Sep 08, 2017 24.58 24.58 24.58 0 +0.25(+1.03%)
Sep 07, 2017 24.33 24.33 24.33 24.33 100 -0.57(-2.29%)
Sep 06, 2017 25.23 25.23 24.99 24.90 6,800 -0.79(-3.08%)
Sep 01, 2017 25.69 25.69 25.69 15 -0.20(-0.77%)
Aug 31, 2017 25.89 25.89 25.89 25.89 200 +0.24(+0.94%)
Aug 21, 2017 25.65 25.65 25.65 0 +0.00(+0.00%)
Aug 18, 2017 25.65 25.65 25.65 25.65 2,198 -0.84(-3.17%)
Aug 16, 2017 26.49 26.49 26.49 0 +0.12(+0.46%)
Aug 14, 2017 26.37 26.37 26.37 0 +0.10(+0.38%)
Aug 10, 2017 26.27 26.27 26.27 0 -0.23(-0.87%)
Aug 09, 2017 26.50 26.50 26.50 26.50 375 +0.11(+0.42%)
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.