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 (%)
Feb 12, 2021 34.07 34.07 34.07 0 +0.16(+0.47%)
Feb 11, 2021 33.88 33.91 33.88 33.91 15,583 -0.11(-0.32%)
Feb 08, 2021 34.02 34.02 34.02 0 +1.89(+5.88%)
Feb 01, 2021 32.13 32.13 32.13 0 -0.06(-0.19%)
Jan 27, 2021 32.19 32.19 32.19 0 +0.14(+0.44%)
Jan 20, 2021 32.05 32.05 32.05 0 +0.00(+0.00%)
Jan 18, 2021 32.05 32.05 32.05 0 +1.27(+4.13%)
Jan 15, 2021 30.78 30.78 30.78 88 +0.00(+0.00%)
Jan 12, 2021 30.78 30.78 30.78 0 +0.00(+0.00%)
Jan 11, 2021 30.78 30.78 30.78 157 +0.00(+0.00%)
Jan 06, 2021 30.78 30.78 30.78 0 +0.68(+2.26%)
Jan 05, 2021 30.05 30.10 30.05 30.10 5,500 +0.45(+1.52%)
Dec 24, 2020 29.65 29.65 29.65 0 +0.00(+0.00%)
Dec 16, 2020 29.65 29.65 29.65 0 +0.00(+0.00%)
Dec 07, 2020 29.65 29.65 29.65 0 +0.00(+0.00%)
Dec 03, 2020 29.65 29.65 29.65 0 +0.03(+0.10%)
Dec 01, 2020 29.62 29.62 29.62 0 +0.00(+0.00%)
Nov 25, 2020 29.62 29.62 29.62 0 +0.81(+2.81%)
Nov 23, 2020 28.81 28.81 28.81 0 +0.00(+0.00%)
Nov 19, 2020 28.81 28.81 28.81 0 +0.14(+0.49%)
Nov 18, 2020 28.90 28.90 28.67 28.67 200 +0.25(+0.88%)
Nov 16, 2020 28.42 28.42 28.42 0 +0.20(+0.71%)
Nov 13, 2020 28.22 28.22 28.22 28.22 100 +0.37(+1.33%)
Nov 12, 2020 27.85 27.85 27.85 27.85 200 -0.07(-0.25%)
Nov 11, 2020 27.90 27.92 27.90 27.92 300 +0.23(+0.83%)
Nov 10, 2020 27.68 27.69 27.68 27.69 400 -0.29(-1.04%)
Nov 05, 2020 27.98 27.98 27.98 0 +0.74(+2.72%)
Nov 03, 2020 27.24 27.24 27.24 0 +0.64(+2.41%)
Nov 02, 2020 26.76 26.76 26.49 26.60 600 +0.18(+0.68%)
Oct 30, 2020 26.36 26.42 26.36 26.42 200 -0.53(-1.97%)
Oct 29, 2020 27.11 27.11 26.95 26.95 1,000 +0.07(+0.26%)
Oct 28, 2020 26.96 26.97 26.86 26.88 1,600 -0.95(-3.41%)
Oct 23, 2020 27.83 27.83 27.83 0 +0.00(+0.00%)
Oct 20, 2020 27.83 27.83 27.83 0 +0.12(+0.43%)
Oct 15, 2020 27.71 27.71 27.71 0 +0.00(+0.00%)
Oct 06, 2020 27.71 27.71 27.71 0 +0.85(+3.16%)
Sep 28, 2020 26.86 26.86 26.86 0 +0.44(+1.67%)
Sep 25, 2020 26.42 26.42 26.42 84 +0.00(+0.00%)
Sep 17, 2020 26.42 26.42 26.42 0 +0.00(+0.00%)
Sep 15, 2020 26.42 26.42 26.42 0 +0.00(+0.00%)
Sep 14, 2020 26.42 26.42 26.42 1 +0.00(+0.00%)
Sep 11, 2020 26.35 26.42 26.35 26.42 2,202 +0.08(+0.30%)
Sep 04, 2020 26.34 26.34 26.34 0 -0.71(-2.62%)
Sep 03, 2020 27.05 27.05 27.05 56 +0.00(+0.00%)
Sep 02, 2020 27.05 27.05 27.05 27.05 215 -0.04(-0.15%)
Sep 01, 2020 27.09 27.09 27.09 27.09 100 -0.07(-0.26%)
Aug 28, 2020 27.16 27.16 27.16 0 +1.06(+4.06%)
Aug 25, 2020 26.10 26.10 26.10 0 +0.00(+0.00%)
Aug 18, 2020 26.10 26.10 26.10 0 +0.00(+0.00%)
Aug 07, 2020 26.10 26.10 26.10 0 +1.02(+4.07%)
Jul 30, 2020 25.08 25.08 25.08 0 -0.13(-0.52%)
Jul 29, 2020 25.21 25.21 25.21 25.21 200 +0.21(+0.84%)
Jul 27, 2020 25.00 25.00 25.00 0 +1.03(+4.30%)
Jul 20, 2020 23.97 23.97 23.97 0 +0.00(+0.00%)
Jun 30, 2020 23.97 23.97 23.97 0 +0.59(+2.52%)
Jun 26, 2020 23.38 23.38 23.38 0 -0.29(-1.23%)
Jun 24, 2020 23.67 23.67 23.67 0 -0.70(-2.87%)
Jun 12, 2020 24.37 24.37 24.37 0 -2.26(-8.49%)
Jun 11, 2020 26.63 26.63 26.63 1 +0.00(+0.00%)
Jun 08, 2020 26.63 26.63 26.63 0 +1.65(+6.61%)
Jun 04, 2020 24.98 24.98 24.98 0 +1.00(+4.17%)
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.