First Trust Horizon Managed Vol S/M ETF (HSMV)
32.01
+0.03
(+0.09%)
USD |
NYSEARCA |
Apr 18, 16:00
HSMV Price: 32.01 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 32.18 | 32.18 | 32.01 | 32.01 | 561.00 |
Apr 17, 2024 | 32.17 | 32.17 | 31.99 | 31.99 | 348.00 |
Apr 16, 2024 | 32.07 | 32.23 | 32.07 | 32.14 | 2562.00 |
Apr 15, 2024 | 32.47 | 32.47 | 32.25 | 32.26 | 2539.00 |
Apr 12, 2024 | 32.61 | 32.61 | 32.48 | 32.48 | 913.00 |
Apr 11, 2024 | 32.73 | 32.95 | 32.71 | 32.86 | 4970.00 |
Apr 10, 2024 | 32.99 | 33.02 | 32.86 | 32.86 | 789.00 |
Apr 09, 2024 | 33.44 | 33.51 | 33.37 | 33.50 | 1803.00 |
Apr 08, 2024 | 33.50 | 33.50 | 33.46 | 33.46 | 1090.00 |
Apr 05, 2024 | 33.27 | 33.28 | 33.25 | 33.28 | 1180.00 |
Apr 04, 2024 | 33.55 | 33.55 | 33.12 | 33.12 | 1793.00 |
Apr 03, 2024 | 33.38 | 33.41 | 33.33 | 33.35 | 2210.00 |
Apr 02, 2024 | 33.34 | 33.34 | 33.22 | 33.32 | 990.00 |
Apr 01, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 256.00 |
Mar 28, 2024 | 33.91 | 33.95 | 33.91 | 33.95 | 644.00 |
Mar 27, 2024 | 33.54 | 33.78 | 33.51 | 33.78 | 893.00 |
Mar 26, 2024 | 33.26 | 33.27 | 33.22 | 33.22 | 1051.00 |
Mar 25, 2024 | 33.29 | 33.29 | 33.20 | 33.20 | 839.00 |
Mar 22, 2024 | 33.19 | 33.22 | 33.19 | 33.22 | 641.00 |
Mar 21, 2024 | 33.44 | 33.46 | 33.42 | 33.46 | 683.00 |
Mar 20, 2024 | 32.98 | 33.22 | 32.95 | 33.22 | 740.00 |
Mar 19, 2024 | 32.93 | 32.94 | 32.91 | 32.94 | 1225.00 |
Mar 18, 2024 | 32.91 | 32.91 | 32.73 | 32.73 | 1596.00 |
Mar 15, 2024 | 32.55 | 32.86 | 32.55 | 32.85 | 1492.00 |
Mar 14, 2024 | 32.80 | 32.80 | 32.77 | 32.77 | 1738.00 |
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
21.18
Minimum
Apr 06 2020
35.01
Maximum
Jan 04 2022
30.35
Average
31.24
Median