First Trust Horizon Managed Vol Small/Mid ETF (HSMV)
37.42
-0.13
(-0.35%)
USD |
NYSEARCA |
Sep 16, 16:00
HSMV Price : 37.42 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 38.47 | 38.47 | 38.34 | 38.34 | 2059.00 |
| Aug 28, 2026 | 38.88 | 38.88 | 38.63 | 38.64 | 3308.00 |
| Aug 27, 2026 | 39.16 | 39.17 | 38.63 | 38.69 | 219073.0 |
| Aug 26, 2026 | 39.24 | 39.24 | 39.03 | 39.07 | 778688.0 |
| Aug 25, 2026 | 38.97 | 38.99 | 38.97 | 38.98 | 1183.00 |
| Aug 24, 2026 | 39.15 | 39.15 | 39.07 | 39.08 | 2638.00 |
| Aug 21, 2026 | 38.99 | 38.99 | 38.89 | 38.95 | 951.00 |
| Aug 20, 2026 | 39.01 | 39.13 | 39.01 | 39.02 | 2944.00 |
| Aug 19, 2026 | 39.37 | 39.37 | 39.13 | 39.13 | 3725.00 |
| Aug 18, 2026 | 39.37 | 39.37 | 39.14 | 39.14 | 1262.00 |
| Aug 17, 2026 | 39.26 | 39.26 | 39.14 | 39.14 | 1053.00 |
| Aug 14, 2026 | 39.39 | 39.49 | 39.32 | 39.44 | 13026.00 |
| Aug 13, 2026 | 39.55 | 39.55 | 39.24 | 39.34 | 4340.00 |
| Aug 12, 2026 | 39.15 | 39.23 | 39.15 | 39.23 | 2259.00 |
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