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 29, 2017 23.51 23.51 23.51 0 -0.09(-0.38%)
May 25, 2017 23.60 23.60 23.60 0 +0.08(+0.34%)
May 23, 2017 23.52 23.52 23.52 99 +0.05(+0.21%)
May 19, 2017 23.47 23.47 23.47 23.47 219 +0.01(+0.04%)
May 17, 2017 23.46 23.46 23.46 0 -1.06(-4.32%)
May 09, 2017 24.52 24.52 24.52 0 +0.27(+1.11%)
May 03, 2017 24.25 24.25 24.25 137 -0.15(-0.61%)
Apr 27, 2017 24.40 24.40 24.40 0 +1.20(+5.17%)
Apr 18, 2017 23.20 23.20 23.20 15 +0.01(+0.04%)
Apr 05, 2017 23.19 23.19 23.19 0 -0.42(-1.78%)
Mar 15, 2017 23.61 23.61 23.61 45 -0.04(-0.17%)
Mar 09, 2017 23.65 23.65 23.65 0 -0.05(-0.21%)
Mar 02, 2017 23.70 23.70 23.70 0 +0.49(+2.11%)
Feb 28, 2017 23.21 23.21 23.21 0 +0.36(+1.58%)
Feb 17, 2017 22.85 22.85 22.85 0 -0.12(-0.52%)
Feb 15, 2017 22.97 22.97 22.97 0 +0.15(+0.66%)
Feb 14, 2017 22.82 22.82 22.82 22.82 200 +0.22(+0.97%)
Feb 08, 2017 22.60 22.60 22.60 0 +0.38(+1.71%)
Jan 31, 2017 22.22 22.22 22.22 0 -0.46(-2.03%)
Jan 27, 2017 22.68 22.68 22.68 0 +0.03(+0.13%)
Jan 20, 2017 22.65 22.65 22.65 0 +0.16(+0.71%)
Jan 18, 2017 22.49 22.49 22.49 0 +0.09(+0.40%)
Jan 17, 2017 22.40 22.40 22.40 22.40 200 -0.05(-0.22%)
Jan 13, 2017 22.45 22.45 22.45 0 -0.12(-0.53%)
Jan 11, 2017 22.57 22.57 22.57 0 -0.14(-0.62%)
Jan 10, 2017 22.71 22.71 22.71 22.71 200 +0.14(+0.62%)
Jan 09, 2017 22.57 22.57 22.57 22.57 100 -0.21(-0.92%)
Jan 05, 2017 22.78 22.78 22.78 0 -0.37(-1.60%)
Jan 04, 2017 23.15 23.15 23.15 23.15 200 +0.24(+1.05%)
Dec 30, 2016 22.91 22.91 22.91 0 -0.63(-2.68%)
Dec 20, 2016 23.54 23.54 23.54 0 +0.07(+0.30%)
Dec 14, 2016 23.47 23.47 23.47 0 +0.10(+0.43%)
Dec 13, 2016 23.37 23.37 23.37 23.37 600 -0.41(-1.72%)
Dec 07, 2016 23.78 23.78 23.78 0 +0.88(+3.84%)
Dec 02, 2016 22.90 22.90 22.90 0 -0.14(-0.61%)
Dec 01, 2016 23.06 23.06 23.04 23.04 1,000 -0.28(-1.20%)
Nov 28, 2016 23.32 23.32 23.32 0 -0.16(-0.68%)
Nov 22, 2016 23.48 23.48 23.48 0 +0.36(+1.56%)
Nov 21, 2016 23.16 23.16 23.11 23.12 900 +0.28(+1.23%)
Nov 16, 2016 22.84 22.84 22.84 0 +0.24(+1.06%)
Nov 11, 2016 22.60 22.60 22.60 0 +0.01(+0.04%)
Nov 10, 2016 22.49 22.59 22.49 22.59 800 +0.94(+4.34%)
Nov 07, 2016 21.65 21.65 21.65 70 -0.26(-1.19%)
Oct 28, 2016 21.91 21.91 21.91 0 -0.34(-1.53%)
Oct 11, 2016 22.25 22.25 22.25 0 +0.06(+0.27%)
Oct 03, 2016 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
Sep 30, 2016 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
Sep 29, 2016 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
Sep 28, 2016 22.19 22.19 22.19 22.19 48 +0.00(+0.00%)
Sep 27, 2016 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
Sep 12, 2016 22.19 22.19 22.19 0 -0.51(-2.25%)
Aug 11, 2016 22.70 22.70 22.70 0 +0.01(+0.04%)
Aug 05, 2016 22.69 22.69 22.69 0 +0.24(+1.07%)
Jul 21, 2016 22.45 22.45 22.45 0 +0.38(+1.72%)
Jul 13, 2016 22.07 22.07 22.07 0 +0.07(+0.32%)
Jul 11, 2016 22.00 22.00 22.00 0 +0.71(+3.33%)
Jul 07, 2016 21.29 21.29 21.29 0 +0.75(+3.65%)
Jun 28, 2016 20.54 20.54 20.54 0 -1.15(-5.30%)
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.