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 (%)
May 20, 2016 21.07 21.07 21.07 0 +0.06(+0.29%)
May 19, 2016 21.01 21.01 21.01 21.01 100 -0.60(-2.78%)
Apr 26, 2016 21.61 21.61 21.61 0 -0.12(-0.55%)
Apr 21, 2016 21.73 21.73 21.73 0 +0.04(+0.18%)
Apr 20, 2016 21.69 21.69 21.69 21.69 100 -0.25(-1.14%)
Apr 18, 2016 21.94 21.94 21.94 0 +0.11(+0.50%)
Apr 15, 2016 21.83 21.83 21.83 21.83 100 +0.14(+0.65%)
Apr 08, 2016 21.69 21.69 21.69 0 -0.52(-2.34%)
Apr 06, 2016 22.21 22.21 22.21 37 -0.10(-0.45%)
Apr 04, 2016 22.31 22.31 22.31 0 +0.03(+0.13%)
Mar 31, 2016 22.28 22.28 22.28 0 -0.02(-0.09%)
Mar 30, 2016 22.30 22.30 22.30 22.30 100 +0.17(+0.77%)
Mar 24, 2016 22.13 22.13 22.13 0 -0.02(-0.09%)
Mar 22, 2016 22.15 22.15 22.15 0 +0.21(+0.96%)
Mar 17, 2016 21.94 21.94 21.94 0 -0.32(-1.44%)
Mar 14, 2016 22.26 22.26 22.26 0 +0.50(+2.30%)
Feb 23, 2016 21.76 21.76 21.76 0 +0.26(+1.21%)
Feb 22, 2016 21.50 21.50 21.50 21.50 100 +0.10(+0.47%)
Feb 18, 2016 21.40 21.40 21.40 0 +1.18(+5.84%)
Feb 11, 2016 20.22 20.22 20.22 0 -0.18(-0.88%)
Feb 10, 2016 20.40 20.40 20.40 20.40 101 +0.48(+2.41%)
Feb 09, 2016 19.92 19.92 19.92 19.92 1,703 -1.53(-7.13%)
Feb 03, 2016 21.45 21.45 21.45 0 -0.47(-2.14%)
Jan 14, 2016 21.92 21.92 21.92 0 -0.08(-0.36%)
Jan 13, 2016 22.00 22.00 22.00 22.00 100 -0.26(-1.17%)
Jan 11, 2016 22.26 22.26 22.26 0 -0.53(-2.33%)
Jan 06, 2016 22.79 22.79 22.79 0 -0.25(-1.09%)
Dec 31, 2015 23.04 23.04 23.04 0 -0.25(-1.07%)
Dec 24, 2015 23.29 23.29 23.29 0 -0.24(-1.02%)
Dec 17, 2015 23.53 23.53 23.53 0 +0.27(+1.16%)
Dec 16, 2015 23.23 23.26 23.23 23.26 600 +0.59(+2.60%)
Dec 07, 2015 22.67 22.67 22.67 0 -0.03(-0.13%)
Dec 03, 2015 22.70 22.70 22.70 0 -0.26(-1.13%)
Dec 02, 2015 23.20 23.20 22.96 22.96 241 -0.45(-1.92%)
Dec 01, 2015 23.41 23.41 23.41 23.41 3,800 +0.38(+1.65%)
Nov 30, 2015 23.03 23.03 23.03 23.03 100 -0.05(-0.22%)
Nov 25, 2015 23.08 23.08 23.08 0 +0.09(+0.39%)
Nov 24, 2015 22.99 22.99 22.99 22.99 100 +0.17(+0.74%)
Nov 20, 2015 22.82 22.82 22.82 22.82 249 +0.81(+3.68%)
Nov 13, 2015 22.01 22.01 22.01 0 -0.86(-3.76%)
Nov 09, 2015 22.87 22.87 22.87 0 -0.35(-1.51%)
Nov 06, 2015 23.22 23.22 23.22 23.22 117 +0.27(+1.18%)
Nov 03, 2015 22.95 22.95 22.95 18 +0.03(+0.13%)
Oct 27, 2015 22.92 22.92 22.92 17 +0.24(+1.06%)
Oct 21, 2015 22.68 22.68 22.68 17 +0.22(+0.98%)
Oct 14, 2015 22.46 22.46 22.46 185 -0.06(-0.27%)
Oct 05, 2015 22.52 22.52 22.52 50 -0.14(-0.62%)
Sep 24, 2015 22.66 22.66 22.66 0 -0.35(-1.52%)
Sep 16, 2015 23.01 23.01 23.01 0 +0.22(+0.97%)
Aug 28, 2015 22.79 22.79 22.79 0 +0.62(+2.80%)
Aug 25, 2015 22.17 22.17 22.17 0 +0.24(+1.09%)
Aug 24, 2015 21.93 21.93 21.93 21.93 304 -1.66(-7.04%)
Aug 19, 2015 23.59 23.59 23.59 0 -0.15(-0.63%)
Aug 18, 2015 23.74 23.74 23.74 23.74 100 +0.34(+1.45%)
Aug 14, 2015 23.40 23.40 23.40 0 -0.07(-0.30%)
Aug 13, 2015 23.50 23.50 23.47 23.47 200 +0.43(+1.87%)
Aug 12, 2015 22.94 23.04 22.94 23.04 4,569 -0.31(-1.33%)
Aug 07, 2015 23.35 23.35 23.35 0 +0.05(+0.21%)
Aug 06, 2015 23.76 23.76 23.20 23.30 1,400 -0.60(-2.51%)
Aug 05, 2015 24.01 24.01 23.86 23.90 3,400 +0.25(+1.06%)
Jul 31, 2015 23.65 23.65 23.65 95 +0.14(+0.60%)
Jul 30, 2015 23.51 23.51 23.51 23.51 2,300 +0.03(+0.13%)
Jul 24, 2015 23.48 23.48 23.48 0 +0.13(+0.56%)
Jul 17, 2015 23.35 23.35 23.35 0 +0.23(+0.99%)
Jul 13, 2015 23.12 23.12 23.12 0 +0.12(+0.52%)
Jul 09, 2015 23.00 23.00 23.00 0 +0.43(+1.91%)
Jul 08, 2015 22.57 22.57 22.57 22.57 100 +0.52(+2.36%)
Jun 17, 2015 22.05 22.05 22.05 5 -0.05(-0.23%)
Jun 16, 2015 22.10 22.10 22.10 22.10 400 +0.14(+0.64%)
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.