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 (%)
Apr 13, 2018 27.61 27.61 27.61 0 -0.30(-1.07%)
Apr 10, 2018 27.91 27.91 27.91 0 +0.09(+0.32%)
Apr 04, 2018 27.82 27.82 27.82 0 -0.16(-0.57%)
Apr 03, 2018 27.98 27.98 27.98 27.98 1,035 -0.24(-0.85%)
Mar 28, 2018 28.22 28.22 28.22 0 -0.04(-0.14%)
Mar 27, 2018 28.35 28.35 28.25 28.26 801 -0.15(-0.53%)
Mar 23, 2018 28.41 28.41 28.41 0 -0.81(-2.77%)
Mar 22, 2018 29.22 29.22 29.22 29.22 100 -0.53(-1.78%)
Mar 21, 2018 29.75 29.75 29.75 0 -0.26(-0.87%)
Mar 20, 2018 30.01 30.01 30.01 30.01 100 +0.21(+0.70%)
Mar 19, 2018 30.01 30.02 29.68 29.80 2,250 -0.36(-1.19%)
Mar 16, 2018 29.92 30.16 29.92 30.16 500 +0.33(+1.11%)
Mar 15, 2018 29.83 29.83 29.83 29.83 200 +0.10(+0.34%)
Mar 14, 2018 29.73 29.73 29.73 29.73 200 -0.12(-0.40%)
Mar 13, 2018 29.85 29.85 29.81 29.85 830 +0.09(+0.30%)
Mar 12, 2018 29.76 29.76 29.76 29.76 100 +0.06(+0.20%)
Mar 09, 2018 29.70 29.70 29.70 29.70 180 +1.16(+4.06%)
Mar 02, 2018 28.54 28.54 28.54 0 -0.01(-0.04%)
Mar 01, 2018 28.53 28.55 28.53 28.55 260 -0.01(-0.04%)
Feb 28, 2018 28.88 28.89 28.56 28.56 2,000 -0.22(-0.76%)
Feb 26, 2018 28.78 28.78 28.78 0 +0.38(+1.34%)
Feb 23, 2018 28.40 28.40 28.40 28.40 175 +0.05(+0.18%)
Feb 22, 2018 28.35 28.35 28.35 28.35 100 -0.03(-0.11%)
Feb 21, 2018 28.38 28.38 28.38 28.38 100 -0.17(-0.60%)
Feb 20, 2018 28.55 28.55 28.55 0 +0.19(+0.67%)
Feb 16, 2018 28.36 28.36 28.36 0 +0.61(+2.20%)
Feb 14, 2018 27.75 27.75 27.75 71 +0.14(+0.51%)
Feb 13, 2018 27.56 27.61 27.56 27.61 200 -0.04(-0.14%)
Feb 08, 2018 27.65 27.65 27.65 0 +0.65(+2.41%)
Feb 06, 2018 27.00 27.00 27.00 0 -0.64(-2.32%)
Feb 05, 2018 28.17 28.17 27.47 27.64 14,500 -0.59(-2.09%)
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.