First Trust Horizon Managed Volatility Small Mid ETF Historical Data - HSMV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3665	1.02317141262	35.82	36.3	35.621	890	36.05640197	SP
4	-0.7535	-2.03979426096	36.94	36.94	35.54	1034	36.14976123	SP
12	-2.7948	-7.1695915734	38.9813	38.9813	34.83	1153	36.39874365	SP
26	0.7165	2.0200169157	35.47	38.9947	34.83	2442	36.32492318	SP
52	3.9665	12.3106765984	32.22	38.9947	31.9852	1815	35.41355697	SP
156	3.8465	11.8939393939	32.34	38.9947	28.02	1615	32.83375233	SP
260	14.3606	65.7961412817	21.8259	38.9947	21.5584	2599	28.65655446	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739921400	36.2265	0.22	0.62	36.06	36.2265	36.06	502
1739575800	36.0044	-0.21	-0.58	36.3	36.3	36.0044	1304
1739489400	36.2132	0.45	1.25	35.84	36.2132	35.84	1098
1739403000	35.7676	-0.23	-0.65	35.82	35.82	35.621	657
1739316600	36.002	0.09	0.26	35.94	36.0032	35.94	573
1739230200	35.9075	-0.1	-0.29	36.26	36.26	35.9075	2254
1738971000	36.0114	-0.23	-0.63	36.45	36.45	36.0114	944
1738884600	36.2387	0.03	0.08	36.44	36.44	36.205	1226
1738798200	36.2087	0.09	0.26	36.24	36.29	36.1432	1199
1738711800	36.1152	0.03	0.08	36.1	36.1152	36.1	549
1738625400	36.0868	-0.21	-0.59	35.54	36.17	35.54	1450
1738366200	36.3012	-0.26	-0.72	36.6	36.6	36.23	737
1738279800	36.5639	0.48	1.32	36.56	36.57	36.54	660
1738193400	36.0886	-0.24	-0.66	36.39	36.46	36.01	2040
1738107000	36.3301	-0.21	-0.57	36.6242	36.64	36.26	1758
1738020600	36.5378	0.17	0.47	36.5378	36.5378	36.5378	413
1737761400	36.367	-0.03	-0.08	36.4	36.4	36.367	740
1737675000	36.3961	0	0.00	36.3961	36.3961	36.3961	0
1737588600	36.3961	-0.47	-1.29	36.94	36.94	36.3961	512
1737502200	36.87	0.45	1.23	36.75	36.87	36.75	714
1737156600	36.4212	0.1	0.28	36.58	36.58	36.4212	599
1737070200	36.3213	0.41	1.13	36.12	36.33	36.12	314
1736983800	35.9138	0.3	0.83	35.98	35.98	35.9138	1181
1736897400	35.6166	0.44	1.24	35.57	35.6166	35.57	534
1736811000	35.1806	0.33	0.95	34.86	35.1806	34.86	2084
1736551800	34.8512	-0.64	-1.80	35.03	35.03	34.83	1390
1736379000	35.489	0.11	0.31	35.1275	35.489	35.12	2588
1736292600	35.3795	-0.13	-0.38	35.64	35.64	35.3795	254
1736206200	35.5133	-0.4	-1.12	35.79	35.79	35.5133	136
1735947000	35.9157	0.33	0.92	35.63	35.9157	35.63	1150
1735860600	35.5882	-0.22	-0.61	35.88	35.88	35.57	641
1735687800	35.8063	0.05	0.13	36	36	35.78	932
1735601400	35.7593	-0.13	-0.36	35.88	35.88	35.47	1872
1735342200	35.8894	-0.32	-0.87	35.89	35.91	35.8894	283
1735255800	36.2049	0.12	0.32	36.1	36.2049	36.1	349
1735077840	36.0886	0.26	0.74	35.9164	36.0886	35.9164	949
1734996600	35.8249	0.03	0.08	35.665	35.8249	35.5771	4607
1734737400	35.7965	0.18	0.51	35.54	36.1	35.54	2776
1734651000	35.6137	-0.02	-0.06	35.8	35.8538	35.6137	1379
1734564600	35.6342	-1.13	-3.08	36.7925	36.7925	35.6342	1720
1734478200	36.7671	-0.44	-1.18	36.92	36.9312	36.71	1325
1734391800	37.2044	-0.04	-0.10	37.41	37.49	37.2044	1674
1734132600	37.2415	-0.37	-0.98	37.5	37.5	37.19	1110
1734046200	37.6117	-0.13	-0.35	37.8	37.8	37.6117	826
1733959800	37.7445	0.11	0.30	37.97	37.97	37.69	1791
1733873400	37.631	-0.1	-0.25	37.67	37.79	37.568	883
1733787000	37.726	-0.23	-0.60	38.039	38.039	37.726	1118
1733527800	37.9538	-0.2	-0.53	37.9	37.9538	37.885	584
1733441400	38.1566	-0.19	-0.48	38.21	38.28	38.1566	2769
1733355000	38.3417	0.04	0.12	38.25	38.3417	38.22	1186
1733268600	38.2971	-0.21	-0.54	38.32	38.365	38.2971	676
1733182200	38.5054	-0.23	-0.59	38.68	38.68	38.5054	819
1732917840	38.7333	0.04	0.09	38.82	38.82	38.7333	221
1732750200	38.6966	-0.05	-0.14	38.9813	38.9813	38.6966	1047
1732663800	38.7513	-0.08	-0.22	38.72	38.7513	38.66	1193
1732577400	38.8351	0.34	0.88	38.85	38.9947	38.8351	1908
1732318200	38.4966	0.41	1.08	38.48	38.4966	38.38	713
1732231800	38.0869	0.5	1.33	37.5975	38.1	37.5975	2710
1732145400	37.5875	0.08	0.22	37.44	37.5875	37.4205	1349
1732059000	37.505	0.04	0.10	37.4	37.505	37.3934	1847

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Horizon Managed Volatility Small Mid ETF (HSMV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Horizon Managed Volatility Small Mid ETF (HSMV) Historical

First Trust Horizon Managed Volatility Small Mid ETF (HSMV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free