First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

32.80

+0.06

(+0.17%)

At close: 10:54AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	32.91	32.91	32.80	32.80	32.80	300
25 Apr 2024	32.69	32.74	32.68	32.74	32.74	1,800
24 Apr 2024	32.92	32.94	32.82	32.94	32.94	1,000
23 Apr 2024	32.92	32.92	32.89	32.89	32.89	700
22 Apr 2024	32.47	32.63	32.44	32.54	32.54	1,000
19 Apr 2024	32.22	32.30	32.22	32.30	32.30	1,100
18 Apr 2024	32.18	32.18	32.01	32.01	32.01	600
17 Apr 2024	32.17	32.17	31.99	31.99	31.99	300
16 Apr 2024	32.07	32.23	32.07	32.14	32.14	2,600
15 Apr 2024	32.47	32.47	32.25	32.26	32.26	2,500
12 Apr 2024	32.61	32.61	32.48	32.48	32.48	900
11 Apr 2024	32.73	32.95	32.71	32.86	32.86	5,000
10 Apr 2024	32.99	33.02	32.86	32.86	32.86	800
09 Apr 2024	33.44	33.51	33.37	33.50	33.50	1,800
08 Apr 2024	33.50	33.50	33.46	33.46	33.46	1,100
05 Apr 2024	33.27	33.28	33.25	33.28	33.28	1,200
04 Apr 2024	33.55	33.55	33.12	33.12	33.12	1,800
03 Apr 2024	33.38	33.41	33.33	33.35	33.35	2,200
02 Apr 2024	33.35	33.35	33.22	33.32	33.32	1,000
01 Apr 2024	33.65	33.65	33.65	33.65	33.65	300
28 Mar 2024	33.91	33.95	33.91	33.95	33.95	600
27 Mar 2024	33.54	33.78	33.51	33.78	33.78	900
26 Mar 2024	33.26	33.27	33.22	33.22	33.22	1,100
25 Mar 2024	33.29	33.29	33.20	33.20	33.20	800
22 Mar 2024	33.19	33.22	33.19	33.22	33.22	600
21 Mar 2024	33.44	33.46	33.42	33.46	33.46	700
21 Mar 2024	0.04 Dividend
20 Mar 2024	32.98	33.22	32.95	33.22	33.18	700
19 Mar 2024	32.93	32.94	32.91	32.94	32.91	1,200
18 Mar 2024	32.91	32.91	32.73	32.73	32.69	1,600
15 Mar 2024	32.55	32.86	32.55	32.85	32.81	1,500
14 Mar 2024	32.80	32.80	32.77	32.77	32.73	1,700
13 Mar 2024	33.28	33.28	33.14	33.14	33.10	1,300
12 Mar 2024	33.10	33.15	33.03	33.15	33.11	2,100
11 Mar 2024	33.05	33.13	33.03	33.13	33.09	1,400
08 Mar 2024	33.14	33.14	33.10	33.10	33.06	300
07 Mar 2024	33.16	33.16	33.08	33.13	33.09	1,800
06 Mar 2024	32.96	32.97	32.87	32.94	32.91	1,000
05 Mar 2024	32.91	32.91	32.71	32.74	32.71	1,600
04 Mar 2024	32.87	32.95	32.87	32.90	32.86	1,000
01 Mar 2024	32.63	32.69	32.62	32.69	32.65	1,200
29 Feb 2024	32.66	32.66	32.49	32.63	32.59	800
28 Feb 2024	32.58	32.58	32.52	32.52	32.48	900
27 Feb 2024	32.40	32.44	32.38	32.44	32.40	700
26 Feb 2024	32.42	32.42	32.30	32.40	32.36	1,800
23 Feb 2024	32.53	32.56	32.53	32.55	32.51	600
22 Feb 2024	32.25	32.39	32.25	32.39	32.35	1,400
21 Feb 2024	32.19	32.22	32.19	32.22	32.18	500
20 Feb 2024	32.12	32.16	32.11	32.11	32.07	1,500
16 Feb 2024	32.38	32.45	32.22	32.22	32.18	2,300
15 Feb 2024	31.96	32.42	31.96	32.41	32.37	1,500
14 Feb 2024	31.76	31.94	31.65	31.94	31.90	1,600
13 Feb 2024	31.71	31.71	31.55	31.58	31.54	1,400
12 Feb 2024	32.21	32.35	32.18	32.30	32.26	1,500
09 Feb 2024	31.85	32.02	31.85	32.02	31.98	1,000
08 Feb 2024	31.73	31.85	31.73	31.85	31.81	1,700
07 Feb 2024	31.72	31.72	31.60	31.60	31.56	300
06 Feb 2024	31.57	31.67	31.57	31.62	31.58	2,200
05 Feb 2024	31.42	31.47	31.42	31.47	31.43	800
02 Feb 2024	31.69	31.89	31.69	31.89	31.85	1,200
01 Feb 2024	31.67	32.00	31.67	32.00	31.96	800
31 Jan 2024	32.02	32.10	31.61	31.61	31.57	1,600
30 Jan 2024	31.88	32.05	31.88	32.04	32.01	1,400
29 Jan 2024	31.96	32.00	31.96	32.00	31.96	1,400
26 Jan 2024	31.83	31.83	31.77	31.77	31.73	1,800
25 Jan 2024	31.61	31.72	31.61	31.72	31.68	800
24 Jan 2024	31.88	31.88	31.57	31.57	31.53	2,600
23 Jan 2024	31.88	31.88	31.82	31.85	31.82	600
22 Jan 2024	31.94	31.94	31.84	31.93	31.89	2,300
19 Jan 2024	31.36	31.62	31.35	31.60	31.56	1,800
18 Jan 2024	31.25	31.37	31.23	31.37	31.34	1,100
17 Jan 2024	31.40	31.40	31.16	31.25	31.22	2,100
16 Jan 2024	31.45	31.47	31.43	31.47	31.43	700
12 Jan 2024	31.67	31.70	31.67	31.70	31.66	600
11 Jan 2024	31.42	31.60	31.42	31.60	31.56	1,400
10 Jan 2024	31.60	31.65	31.60	31.65	31.61	900
09 Jan 2024	31.55	31.58	31.55	31.58	31.55	400
08 Jan 2024	31.65	31.78	31.59	31.78	31.74	1,000
05 Jan 2024	31.64	31.64	31.43	31.48	31.44	3,000
04 Jan 2024	31.65	31.65	31.49	31.51	31.47	1,700
03 Jan 2024	31.55	31.55	31.55	31.55	31.51	500
02 Jan 2024	31.84	32.15	31.84	32.06	32.02	1,000
29 Dec 2023	32.10	32.15	32.10	32.10	32.06	700
28 Dec 2023	32.24	32.28	32.24	32.28	32.24	600
27 Dec 2023	32.28	32.30	32.24	32.24	32.20	1,100
26 Dec 2023	32.36	32.36	32.29	32.29	32.25	400
22 Dec 2023	32.21	32.22	32.14	32.14	32.10	500
22 Dec 2023	0.178 Dividend
21 Dec 2023	32.00	32.15	31.91	32.15	31.93	1,000
20 Dec 2023	32.35	32.46	31.87	31.87	31.66	1,600
19 Dec 2023	32.26	32.29	32.23	32.29	32.07	1,300
18 Dec 2023	31.96	32.00	31.96	31.99	31.78	1,300
15 Dec 2023	32.21	32.24	31.89	31.97	31.75	19,600
14 Dec 2023	32.25	32.39	32.25	32.30	32.08	1,200
13 Dec 2023	31.18	31.93	31.18	31.92	31.70	2,400
12 Dec 2023	31.24	31.38	31.22	31.27	31.06	11,400
11 Dec 2023	31.19	31.26	31.19	31.26	31.05	1,400
08 Dec 2023	31.06	31.14	31.02	31.10	30.89	1,900
07 Dec 2023	30.92	31.04	30.92	31.04	30.83	1,800
06 Dec 2023	31.26	31.26	30.87	30.90	30.69	1,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,399.04-1,003.10(-1.95%)

First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,399.04
-1,003.10(-1.95%)