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 (%)
Jan 31, 2020 27.18 27.18 27.18 27.18 100 -0.49(-1.77%)
Jan 30, 2020 27.67 27.67 27.67 27.67 100 -0.21(-0.75%)
Jan 29, 2020 27.82 27.88 27.82 27.88 300 +0.05(+0.18%)
Jan 28, 2020 27.82 27.83 27.81 27.83 300 +0.34(+1.24%)
Jan 27, 2020 27.47 27.49 27.47 27.49 400 -0.79(-2.79%)
Jan 23, 2020 28.28 28.28 28.28 0 -0.10(-0.35%)
Jan 22, 2020 28.46 28.46 28.38 28.38 1,400 +0.17(+0.60%)
Jan 21, 2020 28.22 28.22 28.21 28.21 200 -0.05(-0.18%)
Jan 16, 2020 28.26 28.26 28.26 0 +0.18(+0.64%)
Jan 14, 2020 28.08 28.08 28.08 0 +0.40(+1.45%)
Jan 13, 2020 27.68 27.68 27.68 27.68 100 -0.31(-1.11%)
Jan 10, 2020 27.99 27.99 27.99 48 +0.00(+0.00%)
Jan 07, 2020 27.99 27.99 27.99 0 +0.00(+0.00%)
Jan 03, 2020 27.99 27.99 27.99 0 +0.00(+0.00%)
Dec 19, 2019 27.99 27.99 27.99 0 +0.00(+0.00%)
Dec 17, 2019 27.99 27.99 27.99 0 +0.11(+0.39%)
Dec 13, 2019 27.88 27.88 27.88 0 -0.12(-0.43%)
Dec 12, 2019 27.99 28.00 27.99 28.00 2,800 +0.36(+1.30%)
Nov 26, 2019 27.64 27.64 27.64 0 +0.00(+0.00%)
Nov 21, 2019 27.64 27.64 27.64 0 +0.00(+0.00%)
Nov 19, 2019 27.64 27.64 27.64 0 -0.16(-0.58%)
Nov 18, 2019 27.80 27.80 27.80 27.80 105 +0.31(+1.13%)
Nov 11, 2019 27.49 27.49 27.49 0 +1.25(+4.76%)
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.