S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Horizon Managed Volatility Small Mid ETF (HSMV)
First Trust Horizon Managed Volatility Small Mid ETF (HSMV) Historical

HSMV First Trust Horizon Managed Volatility Small Mid ETF

33.38

0.116 (0.35%)

Jun 21 2024 - Closed

Delayed by 15 minutes

HSMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	33.38	0.12	0.35%	33.312	33.38	33.26	1,952
Jun 20 2024	33.264	-0.05	-0.14%	33.35	33.35	33.264	2,242
Jun 18 2024	33.31	0.09	0.27%	33.205	33.37	33.20	1,010
Jun 17 2024	33.219	0.33	1.00%	32.80	33.23	32.80	665
Jun 14 2024	32.89	-0.31	-0.93%	32.72	32.89	32.72	233
Jun 13 2024	33.1995	-0.13	-0.39%	33.45	33.45	33.14	1,358
Jun 12 2024	33.3289	0.36	1.09%	33.62	33.62	33.3289	846
Jun 11 2024	32.97	-0.12	-0.36%	32.80	32.97	32.80	471
Jun 10 2024	33.0885	-0.08	-0.24%	32.9561	33.13	32.9561	1,251
Jun 07 2024	33.168	-0.23	-0.69%	33.32	33.32	33.168	816
Jun 06 2024	33.3995	-0.11	-0.32%	33.48	33.48	33.3995	636
Jun 05 2024	33.5071	0.11	0.32%	33.64	33.64	33.48	1,015
Jun 04 2024	33.4007	-0.17	-0.51%	33.62	33.62	33.39	904
Jun 03 2024	33.5716	-0.16	-0.48%	33.98	33.98	33.5716	811
May 31 2024	33.7331	0.47	1.40%	33.22	33.7331	33.22	956
May 30 2024	33.2669	0.34	1.04%	33.17	33.2669	33.17	299
May 29 2024	32.9234	-0.40	-1.21%	33.02	33.02	32.9234	833
May 28 2024	33.3274	-0.32	-0.95%	33.55	33.55	33.3274	1,333
May 24 2024	33.6469	0.15	0.45%	33.64	33.6469	33.64	280
May 23 2024	33.4955	-0.47	-1.38%	33.75	33.75	33.4955	120
May 22 2024	33.9642	-0.19	-0.55%	34.09	34.09	33.94	649
May 21 2024	34.1537	-0.02	-0.05%	34.08	34.1537	34.041	2,330
May 20 2024	34.1696	-0.02	-0.06%	34.24	34.24	34.14	1,578
May 17 2024	34.19	0.01	0.03%	34.12	34.19	34.0898	1,433
May 16 2024	34.1789	-0.02	-0.07%	34.33	34.33	34.14	821
May 15 2024	34.2036	0.16	0.48%	34.1406	34.21	34.1406	304
May 14 2024	34.0413	0.12	0.35%	34.17	34.17	33.9534	516
May 13 2024	33.9223	-0.10	-0.29%	34.25	34.25	33.9223	899
May 10 2024	34.0207	0.11	0.32%	34.12	34.12	33.92	403
May 09 2024	33.9132	0.24	0.71%	33.83	33.9132	33.83	531
May 08 2024	33.6752	-0.02	-0.05%	33.71	33.71	33.62	1,533
May 07 2024	33.6937	0.20	0.60%	33.73	33.73	33.6937	816
May 06 2024	33.4932	0.34	1.02%	33.42	33.4999	33.42	1,174
May 03 2024	33.1558	0.24	0.73%	33.12	33.1558	33.12	1,362
May 02 2024	32.915	0.24	0.74%	32.91	32.915	32.88	772
May 01 2024	32.6731	0.13	0.41%	32.59	32.682	32.59	243
Apr 30 2024	32.54	-0.43	-1.30%	32.8697	32.8697	32.54	2,352
Apr 29 2024	32.9695	0.17	0.52%	32.88	33.04	32.88	2,168
Apr 26 2024	32.8004	0.06	0.17%	32.95	32.95	32.8004	331
Apr 25 2024	32.7437	-0.19	-0.59%	32.59	32.7437	32.59	1,823
Apr 24 2024	32.9381	0.05	0.14%	32.98	32.98	32.82	997
Apr 23 2024	32.8931	0.36	1.09%	32.70	32.92	32.70	733
Apr 22 2024	32.5375	0.24	0.73%	32.47	32.63	32.435	1,044
Apr 19 2024	32.3015	0.29	0.90%	32.16	32.3015	32.16	1,142
Apr 18 2024	32.0136	0.03	0.09%	32.18	32.18	32.0136	561
Apr 17 2024	31.9852	-0.16	-0.49%	32.37	32.37	31.9852	348
Apr 16 2024	32.144	-0.12	-0.37%	32.03	32.23	32.03	2,562
Apr 15 2024	32.2631	-0.21	-0.66%	32.47	32.47	32.25	2,539
Apr 12 2024	32.4761	-0.38	-1.16%	32.61	32.61	32.4761	913
Apr 11 2024	32.858	0.00	-0.01%	32.92	32.95	32.7069	4,970
Apr 10 2024	32.861	-0.64	-1.92%	32.99	33.02	32.861	789
Apr 09 2024	33.5042	0.05	0.14%	33.66	33.66	33.37	1,803
Apr 08 2024	33.4557	0.17	0.52%	33.48	33.5001	33.4557	1,090
Apr 05 2024	33.2815	0.16	0.48%	33.33	33.33	33.25	1,180
Apr 04 2024	33.1222	-0.23	-0.68%	33.5512	33.5512	33.1222	1,793
Apr 03 2024	33.3486	0.03	0.09%	33.32	33.41	33.32	2,210
Apr 02 2024	33.3188	-0.34	-1.00%	33.345	33.345	33.22	990
Apr 01 2024	33.655	-0.30	-0.88%	33.61	33.655	33.61	256
Mar 28 2024	33.9536	0.18	0.52%	35.24	35.24	33.9065	644
Mar 27 2024	33.7773	0.56	1.69%	33.54	33.7773	33.51	893
Mar 26 2024	33.2162	0.01	0.04%	33.41	33.41	33.2162	1,051
Mar 25 2024	33.2014	-0.02	-0.06%	33.38	33.38	33.2014	839

First Trust Horizon Mana...

NLBNPIT20I85 20991231 11...

MediBloc [Ethereum]

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions