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 30, 2018 25.37 25.37 25.37 0 +0.68(+2.75%)
May 10, 2018 24.69 24.69 24.69 0 -0.05(-0.20%)
May 02, 2018 24.74 24.74 24.74 0 -0.36(-1.43%)
Apr 19, 2018 25.10 25.10 25.10 0 +0.30(+1.21%)
Apr 12, 2018 24.80 24.80 24.80 0 +0.21(+0.85%)
Apr 04, 2018 24.59 24.59 24.59 0 -0.35(-1.40%)
Mar 27, 2018 24.94 24.94 24.94 0 -0.03(-0.12%)
Mar 23, 2018 24.97 24.97 24.97 0 -0.90(-3.48%)
Mar 21, 2018 25.87 25.87 25.87 0 -0.46(-1.75%)
Mar 13, 2018 26.33 26.33 26.33 0 +0.49(+1.90%)
Feb 27, 2018 25.84 25.84 25.84 0 -0.02(-0.08%)
Feb 23, 2018 25.86 25.86 25.86 0 -0.14(-0.54%)
Feb 21, 2018 26.00 26.00 26.00 0 +0.87(+3.46%)
Feb 09, 2018 25.13 25.13 25.13 0 -0.06(-0.24%)
Feb 08, 2018 25.53 25.53 25.19 25.19 900 -0.35(-1.37%)
Feb 07, 2018 25.54 25.54 25.54 25.54 100 -0.01(-0.04%)
Feb 06, 2018 24.65 25.55 24.65 25.55 1,100 +0.42(+1.67%)
Feb 05, 2018 25.51 25.51 24.65 25.13 744 -0.42(-1.64%)
Feb 02, 2018 25.61 25.61 25.55 25.55 200 -0.36(-1.39%)
Jan 31, 2018 25.91 25.91 25.91 0 -0.56(-2.12%)
Jan 29, 2018 26.47 26.47 26.47 0 -0.01(-0.04%)
Jan 19, 2018 26.48 26.48 26.48 0 +0.77(+2.99%)
Jan 09, 2018 25.71 25.71 25.71 0 +0.00(+0.00%)
Dec 27, 2017 25.71 25.71 25.71 3 -0.06(-0.23%)
Dec 15, 2017 25.77 25.77 25.77 0 +0.18(+0.70%)
Dec 13, 2017 25.59 25.59 25.59 0 -0.26(-1.01%)
Dec 12, 2017 25.85 25.85 25.85 25.85 100 +0.61(+2.42%)
Dec 06, 2017 25.24 25.24 25.24 0 +0.04(+0.16%)
Dec 04, 2017 25.20 25.20 25.20 0 -0.13(-0.51%)
Nov 30, 2017 25.33 25.33 25.33 200 -0.03(-0.12%)
Nov 29, 2017 25.30 25.36 25.30 25.36 500 +1.04(+4.28%)
Nov 21, 2017 24.32 24.32 24.32 0 +0.80(+3.40%)
Nov 14, 2017 23.52 23.52 23.52 0 -0.04(-0.17%)
Nov 13, 2017 23.56 23.56 23.56 23.56 200 +0.11(+0.47%)
Nov 10, 2017 23.44 23.45 23.44 23.45 18,600 -0.46(-1.92%)
Nov 01, 2017 23.91 23.91 23.91 0 -0.01(-0.04%)
Oct 30, 2017 23.92 23.92 23.92 0 +0.12(+0.50%)
Oct 27, 2017 23.80 23.80 23.80 23.80 200 +0.08(+0.34%)
Oct 25, 2017 23.72 23.72 23.72 0 +0.55(+2.37%)
Oct 20, 2017 23.17 23.17 23.17 0 +0.26(+1.13%)
Oct 19, 2017 22.91 22.91 22.91 22.91 100 +0.00(+0.00%)
Oct 17, 2017 22.91 22.91 22.91 0 +0.45(+2.00%)
Sep 25, 2017 22.46 22.46 22.46 5 +0.53(+2.42%)
Sep 05, 2017 21.93 21.93 21.93 0 -0.17(-0.77%)
Aug 31, 2017 22.10 22.10 22.10 0 -0.02(-0.09%)
Aug 30, 2017 22.12 22.12 22.12 22.12 200 -0.38(-1.69%)
Jul 25, 2017 22.50 22.50 22.50 0 -0.12(-0.53%)
Jul 20, 2017 22.62 22.62 22.62 0 +0.10(+0.44%)
Jul 14, 2017 22.52 22.52 22.52 37 +0.00(+0.00%)
Jul 07, 2017 22.52 22.52 22.52 0 -0.80(-3.43%)
Jul 03, 2017 23.32 23.32 23.32 23.32 0 +0.00(+0.00%)
Jun 27, 2017 23.32 23.32 23.32 88 -0.01(-0.04%)
Jun 23, 2017 23.33 23.33 23.33 0 -0.05(-0.21%)
Jun 20, 2017 23.38 23.38 23.38 0 -0.43(-1.81%)
Jun 09, 2017 23.81 23.81 23.81 0 +0.01(+0.04%)
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.