First Trust Horizon Managed Vol Small/Mid ETF (HSMV)
35.59
+0.13
(+0.36%)
USD |
NYSEARCA |
Oct 06, 16:00
35.68
+0.09
(+0.25%)
After-Hours: 20:00
HSMV Price : 35.59 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 22, 2026 | 37.27 | 37.27 | 37.13 | 37.13 | 646.00 |
| Sep 21, 2026 | 37.22 | 37.25 | 37.05 | 37.05 | 3102.00 |
| Sep 18, 2026 | 37.12 | 37.18 | 37.12 | 37.12 | 980.00 |
| Sep 17, 2026 | 37.45 | 37.51 | 37.33 | 37.33 | 4636.00 |
| Sep 16, 2026 | 37.49 | 37.49 | 37.42 | 37.42 | 591.00 |
| Sep 15, 2026 | 37.70 | 37.70 | 37.55 | 37.55 | 8649.00 |
| Sep 14, 2026 | 37.89 | 37.89 | 37.80 | 37.80 | 1513.00 |
| Sep 11, 2026 | 37.89 | 37.89 | 37.86 | 37.86 | 235.00 |
| Sep 10, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | 169.00 |
| Sep 09, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 274.00 |
| Sep 08, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 203.00 |
| Sep 04, 2026 | 38.50 | 38.50 | 38.47 | 38.47 | 387.00 |
| Sep 03, 2026 | 38.49 | 38.58 | 38.49 | 38.49 | 599.00 |
| Sep 02, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | 944.00 |
| Sep 01, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | 131.00 |
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