First Trust Horizon Managed Vol Small/Mid ETF (HSMV)
36.20
-0.15
(-0.41%)
USD |
NYSEARCA |
Oct 27, 16:00
HSMV Price : 36.20 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 6.000 |
| Oct 26, 2026 | 36.26 | 36.35 | 36.26 | 36.35 | 363.00 |
| Oct 23, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 77.00 |
| Oct 22, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 96.00 |
| Oct 21, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 72.00 |
| Oct 20, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 1.000 |
| Oct 19, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 31.00 |
| Oct 16, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 14.00 |
| Oct 15, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 8.000 |
| Oct 14, 2026 | 35.48 | 35.59 | 35.48 | 35.59 | 109.00 |
| Oct 13, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 14.00 |
| Oct 12, 2026 | 35.39 | 35.63 | 35.39 | 35.60 | 1949.00 |
| Oct 09, 2026 | 35.34 | 35.52 | 35.34 | 35.44 | 506.00 |
| Oct 08, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 160.00 |
| Oct 07, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | 14.00 |
| Oct 06, 2026 | 35.66 | 35.68 | 35.49 | 35.59 | 4725.00 |
| Oct 05, 2026 | 35.57 | 35.64 | 35.46 | 35.46 | 1792.00 |
| Oct 02, 2026 | 35.56 | 35.56 | 35.53 | 35.53 | 247.00 |
| Oct 01, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 149.00 |
| Sep 30, 2026 | 35.29 | 35.29 | 35.23 | 35.23 | 695.00 |
| Sep 29, 2026 | 35.73 | 35.73 | 35.57 | 35.57 | 301.00 |
| Sep 28, 2026 | 35.70 | 35.74 | 35.69 | 35.71 | 1232.00 |
| Sep 25, 2026 | 35.70 | 35.86 | 35.62 | 35.80 | 2436.00 |
| Sep 24, 2026 | 35.65 | 35.67 | 35.61 | 35.61 | 1198.00 |
| Sep 23, 2026 | 37.00 | 37.00 | 36.83 | 36.83 | 2164.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median