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%)
Feb 02, 2018 28.23 28.23 28.23 28.23 2,000 -0.23(-0.81%)
Jan 30, 2018 28.46 28.46 28.46 0 +0.26(+0.92%)
Jan 17, 2018 28.20 28.20 28.20 0 -0.21(-0.74%)
Jan 16, 2018 28.65 28.72 28.41 28.41 5,400 -0.31(-1.08%)
Jan 12, 2018 28.72 28.72 28.72 0 +0.10(+0.35%)
Jan 10, 2018 28.62 28.62 28.62 50 +0.26(+0.92%)
Jan 09, 2018 28.57 28.57 28.36 28.36 300 -0.28(-0.98%)
Dec 13, 2017 28.64 28.64 28.64 6 -0.31(-1.07%)
Dec 12, 2017 28.95 28.95 28.95 28.95 100 +0.17(+0.59%)
Dec 11, 2017 28.78 28.78 28.78 28.78 100 +0.10(+0.35%)
Dec 08, 2017 28.68 28.68 28.68 28.68 100 +0.09(+0.31%)
Dec 07, 2017 28.50 28.60 28.50 28.59 581 +0.16(+0.56%)
Dec 06, 2017 28.43 28.43 28.43 28.43 100 +0.10(+0.35%)
Dec 05, 2017 28.33 28.33 28.33 28.33 100 +0.06(+0.21%)
Dec 01, 2017 28.27 28.27 28.27 0 -0.31(-1.08%)
Nov 29, 2017 28.58 28.58 28.58 0 +1.18(+4.31%)
Nov 15, 2017 27.40 27.40 27.40 0 -0.04(-0.15%)
Nov 14, 2017 27.44 27.44 27.44 27.44 140 +0.17(+0.62%)
Nov 10, 2017 27.27 27.27 27.27 0 -0.62(-2.22%)
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%)
Aug 01, 2017 26.39 26.39 26.39 0 +0.31(+1.19%)
Jul 26, 2017 26.08 26.08 26.08 26.08 766 -0.04(-0.15%)
Jul 21, 2017 26.12 26.12 26.12 26.12 506 -0.03(-0.11%)
Jul 20, 2017 26.15 26.15 26.15 0 -0.06(-0.23%)
Jul 12, 2017 26.21 26.21 26.21 0 -0.27(-1.02%)
Jul 03, 2017 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Jun 30, 2017 26.48 26.48 26.48 4 -0.41(-1.52%)
Jun 27, 2017 26.89 26.89 26.89 0 +0.01(+0.04%)
Jun 13, 2017 26.88 26.88 26.88 0 +0.40(+1.51%)
May 29, 2017 26.48 26.48 26.48 0 -0.15(-0.56%)
May 25, 2017 26.63 26.63 26.63 0 +0.19(+0.72%)
May 24, 2017 26.44 26.44 26.44 26.44 375 -0.05(-0.19%)
May 23, 2017 26.29 26.49 26.29 26.49 2,060 +0.17(+0.65%)
May 18, 2017 26.32 26.32 26.32 35 -0.73(-2.70%)
May 09, 2017 27.05 27.05 27.05 0 -0.15(-0.55%)
May 02, 2017 27.20 27.20 27.20 0 +0.10(+0.37%)
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.