Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust US Consmr Dscrtn ETF (TSX: FHD )

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 (%)
Nov 29, 2018 25.38 25.38 25.38 25.38 100 +0.16(+0.63%)
Nov 26, 2018 25.22 25.22 25.22 0 -0.13(-0.51%)
Nov 19, 2018 25.35 25.35 25.35 0 +0.03(+0.12%)
Nov 16, 2018 25.26 25.32 25.26 25.32 1,500 -0.70(-2.69%)
Nov 12, 2018 26.02 26.02 26.02 0 +0.00(+0.00%)
Nov 09, 2018 26.08 26.08 26.02 26.02 1,417 -0.21(-0.80%)
Nov 08, 2018 26.23 26.23 26.23 26.23 200 +0.43(+1.67%)
Nov 07, 2018 25.80 25.80 25.80 54 +0.00(+0.00%)
Nov 06, 2018 25.80 25.80 25.80 15 +0.19(+0.74%)
Nov 01, 2018 25.61 25.61 25.61 0 +1.39(+5.74%)
Oct 31, 2018 24.22 24.22 24.22 19 +0.00(+0.00%)
Oct 29, 2018 24.22 24.22 24.22 0 -0.08(-0.33%)
Oct 26, 2018 24.35 24.35 24.30 24.30 700 -0.45(-1.82%)
Oct 25, 2018 24.70 24.75 24.65 24.75 400 -0.13(-0.52%)
Oct 23, 2018 24.88 24.88 24.88 0 -0.35(-1.39%)
Oct 15, 2018 25.23 25.23 25.23 0 +0.18(+0.72%)
Oct 12, 2018 25.02 25.05 25.02 25.05 631 -0.33(-1.30%)
Oct 10, 2018 25.38 25.38 25.38 0 -0.68(-2.61%)
Oct 05, 2018 26.06 26.06 26.06 0 +0.00(+0.00%)
Oct 02, 2018 26.06 26.06 26.06 0 -0.54(-2.03%)
Oct 01, 2018 26.60 26.60 26.60 26.60 100 -0.11(-0.41%)
Sep 28, 2018 26.71 26.71 26.71 26.71 188 -0.51(-1.87%)
Sep 19, 2018 27.22 27.22 27.22 0 -0.20(-0.73%)
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.