First Trust Horizon Managed Vol Small/Mid ETF (HSMV)
39.08
+0.10
(+0.25%)
USD |
NYSEARCA |
Aug 26, 10:44
HSMV Price : 39.08 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 39.29 | 39.29 | 39.10 | 39.12 | 10547.00 |
| Aug 10, 2026 | 39.21 | 39.22 | 39.10 | 39.13 | 4571.00 |
| Aug 07, 2026 | 39.50 | 39.55 | 39.50 | 39.50 | 2122.00 |
| Aug 06, 2026 | 39.41 | 39.43 | 39.41 | 39.43 | 669.00 |
| Aug 05, 2026 | 39.46 | 39.47 | 39.18 | 39.45 | 8833.00 |
| Aug 04, 2026 | 39.37 | 39.55 | 39.20 | 39.55 | 24614.00 |
| Aug 03, 2026 | 39.40 | 39.40 | 39.26 | 39.34 | 16880.00 |
| Jul 31, 2026 | 39.05 | 39.17 | 39.03 | 39.13 | 148052.0 |
| Jul 30, 2026 | 39.17 | 39.17 | 39.05 | 39.09 | 818.00 |
| Jul 29, 2026 | 39.82 | 39.82 | 39.53 | 39.53 | 2218.00 |
| Jul 28, 2026 | 39.81 | 39.82 | 39.81 | 39.82 | 484.00 |
| Jul 27, 2026 | 39.38 | 39.50 | 39.31 | 39.35 | 1634.00 |
| Jul 24, 2026 | 39.07 | 39.28 | 39.07 | 39.26 | 2113.00 |
| Jul 23, 2026 | 38.72 | 38.79 | 38.72 | 38.79 | 381.00 |
| Jul 22, 2026 | 38.95 | 39.02 | 38.95 | 38.99 | 1505.00 |
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