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 (%)
May 27, 2020 23.98 23.98 23.98 0 +1.49(+6.63%)
May 22, 2020 22.49 22.49 22.49 0 +2.63(+13.24%)
May 21, 2020 19.86 19.86 19.86 3 +0.00(+0.00%)
May 14, 2020 19.86 19.86 19.86 0 -1.65(-7.67%)
May 11, 2020 21.51 21.51 21.51 0 -0.36(-1.65%)
May 08, 2020 21.86 21.87 21.86 21.87 200 +1.51(+7.42%)
Apr 27, 2020 20.36 20.36 20.36 0 +0.00(+0.00%)
Apr 17, 2020 20.36 20.36 20.36 0 +1.28(+6.71%)
Apr 09, 2020 19.08 19.08 19.08 0 +0.00(+0.00%)
Apr 07, 2020 19.08 19.08 19.08 0 +0.00(+0.00%)
Mar 30, 2020 19.08 19.08 19.08 0 +0.00(+0.00%)
Mar 26, 2020 19.08 19.08 19.08 0 -0.40(-2.05%)
Mar 25, 2020 18.26 19.48 18.26 19.48 11,718 +3.30(+20.40%)
Mar 23, 2020 16.18 16.18 16.18 0 -0.39(-2.35%)
Mar 20, 2020 16.91 16.95 16.57 16.57 2,460 -3.29(-16.57%)
Mar 19, 2020 19.86 19.86 19.86 24 +0.00(+0.00%)
Mar 13, 2020 19.86 19.86 19.86 0 -3.54(-15.13%)
Mar 10, 2020 23.40 23.40 23.40 0 +0.00(+0.00%)
Mar 06, 2020 23.40 23.40 23.40 0 -0.72(-2.99%)
Mar 05, 2020 24.59 24.59 24.10 24.12 400 -0.88(-3.52%)
Mar 04, 2020 25.00 25.00 25.00 25.00 500 -0.03(-0.12%)
Mar 03, 2020 25.09 25.09 25.03 25.03 1,600 +0.32(+1.30%)
Mar 02, 2020 24.32 24.71 24.32 24.71 250 +0.19(+0.77%)
Feb 28, 2020 24.73 24.73 24.52 24.52 3,475 -0.07(-0.28%)
Feb 26, 2020 24.59 24.59 24.59 24.59 100 -1.71(-6.50%)
Feb 25, 2020 27.09 27.09 26.30 26.30 285 -1.24(-4.50%)
Feb 24, 2020 27.54 27.54 27.54 27.54 300 -0.65(-2.31%)
Feb 21, 2020 28.72 28.72 28.19 28.19 500 -0.38(-1.33%)
Feb 20, 2020 28.57 28.57 28.57 28.57 100 -0.20(-0.70%)
Feb 19, 2020 28.60 28.77 28.60 28.77 200 +0.20(+0.70%)
Feb 18, 2020 28.61 28.61 28.57 28.57 600 +0.12(+0.42%)
Feb 14, 2020 28.45 28.45 28.45 0 -0.19(-0.66%)
Feb 13, 2020 28.50 28.69 28.50 28.64 600 -0.07(-0.24%)
Feb 12, 2020 28.64 28.71 28.64 28.71 300 +0.36(+1.27%)
Feb 11, 2020 28.34 28.41 28.34 28.35 400 +0.41(+1.47%)
Feb 07, 2020 27.94 27.94 27.94 0 -0.42(-1.48%)
Feb 06, 2020 28.36 28.36 28.36 28.36 300 -0.13(-0.46%)
Feb 05, 2020 28.29 28.49 28.29 28.49 400 +0.34(+1.21%)
Feb 04, 2020 28.29 28.30 28.15 28.15 1,600 +0.17(+0.61%)
Feb 03, 2020 27.81 27.98 27.72 27.98 3,700 +0.80(+2.94%)
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%)
Nov 08, 2019 26.24 26.24 26.24 4 +0.00(+0.00%)
Oct 24, 2019 26.24 26.24 26.24 0 +0.00(+0.00%)
Oct 11, 2019 26.24 26.24 26.24 0 +0.00(+0.00%)
Oct 10, 2019 26.25 26.25 26.24 26.24 3,500 +0.49(+1.90%)
Oct 08, 2019 25.75 25.75 25.75 0 -0.50(-1.90%)
Sep 26, 2019 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 24, 2019 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 12, 2019 26.25 26.25 26.25 26.25 2,800 -0.45(-1.69%)
Sep 10, 2019 26.70 26.70 26.70 0 -0.14(-0.52%)
Aug 28, 2019 26.84 26.84 26.84 0 +0.00(+0.00%)
Aug 20, 2019 26.84 26.84 26.84 0 +0.00(+0.00%)
Aug 14, 2019 26.84 26.84 26.84 0 +0.00(+0.00%)
Aug 13, 2019 26.84 26.84 26.84 26.84 150 +0.00(+0.00%)
Jul 30, 2019 26.84 26.84 26.84 0 +0.00(+0.00%)
Jul 24, 2019 26.84 26.84 26.84 0 +0.00(+0.00%)
Jul 23, 2019 26.84 26.84 26.84 22 +0.00(+0.00%)
Jul 22, 2019 26.84 26.84 26.84 26.84 500 +0.20(+0.75%)
Jul 12, 2019 26.64 26.64 26.64 0 +0.00(+0.00%)
Jul 10, 2019 26.64 26.64 26.64 0 +0.44(+1.68%)
Jun 06, 2019 26.20 26.20 26.20 0 +0.04(+0.15%)
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.