Company Name | Etf Ticker Symbol | Market | Type |
---|---|---|---|
First Trust Horizon Managed Volatility Small Mid ETF | HSMV | AMEX | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
34.1537 |
HSMV Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 34.1406 | 34.33 | 34.041 | 34.17 | 1,293 | 0.0131 | 0.04% |
1 Month | 32.98 | 34.33 | 32.54 | 33.46 | 1,119 | 1.17 | 3.56% |
3 Months | 32.575 | 35.24 | 31.9852 | 33.09 | 1,223 | 1.58 | 4.85% |
6 Months | 30.28 | 35.24 | 30.00 | 32.22 | 1,474 | 3.87 | 12.79% |
1 Year | 29.81 | 35.24 | 28.02 | 31.41 | 1,236 | 4.34 | 14.57% |
3 Years | 32.72 | 35.24 | 28.02 | 31.79 | 1,377 | 1.43 | 4.38% |
5 Years | 22.36 | 35.24 | 21.5584 | 27.71 | 2,807 | 11.79 | 52.74% |
HSMV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 34.1537 | -0.02 | -0.05% | 34.08 | 34.1537 | 34.041 | 2,330 |
May 20 2024 | 34.1696 | -0.02 | -0.06% | 34.24 | 34.24 | 34.14 | 1,578 |
May 17 2024 | 34.19 | 0.01 | 0.03% | 34.12 | 34.19 | 34.0898 | 1,433 |
May 16 2024 | 34.1789 | -0.02 | -0.07% | 34.33 | 34.33 | 34.14 | 821 |
May 15 2024 | 34.2036 | 0.16 | 0.48% | 34.1406 | 34.21 | 34.1406 | 304 |
May 14 2024 | 34.0413 | 0.12 | 0.35% | 34.17 | 34.17 | 33.9534 | 516 |
May 13 2024 | 33.9223 | -0.10 | -0.29% | 34.25 | 34.25 | 33.9223 | 899 |
May 10 2024 | 34.0207 | 0.11 | 0.32% | 34.12 | 34.12 | 33.92 | 403 |
May 09 2024 | 33.9132 | 0.24 | 0.71% | 33.83 | 33.9132 | 33.83 | 531 |
May 08 2024 | 33.6752 | -0.02 | -0.05% | 33.71 | 33.71 | 33.62 | 1,533 |
May 07 2024 | 33.6937 | 0.20 | 0.60% | 33.73 | 33.73 | 33.6937 | 816 |
May 06 2024 | 33.4932 | 0.34 | 1.02% | 33.42 | 33.4999 | 33.42 | 1,174 |
May 03 2024 | 33.1558 | 0.24 | 0.73% | 33.12 | 33.1558 | 33.12 | 1,362 |
May 02 2024 | 32.915 | 0.24 | 0.74% | 32.91 | 32.915 | 32.88 | 772 |
May 01 2024 | 32.6731 | 0.13 | 0.41% | 32.59 | 32.682 | 32.59 | 243 |
Apr 30 2024 | 32.54 | -0.43 | -1.30% | 32.8697 | 32.8697 | 32.54 | 2,352 |
Apr 29 2024 | 32.9695 | 0.17 | 0.52% | 32.88 | 33.04 | 32.88 | 2,168 |
Apr 26 2024 | 32.8004 | 0.06 | 0.17% | 32.95 | 32.95 | 32.8004 | 331 |
Apr 25 2024 | 32.7437 | -0.19 | -0.59% | 32.59 | 32.7437 | 32.59 | 1,823 |
Apr 24 2024 | 32.9381 | 0.05 | 0.14% | 32.98 | 32.98 | 32.82 | 997 |
Apr 23 2024 | 32.8931 | 0.36 | 1.09% | 32.70 | 32.92 | 32.70 | 733 |
Apr 22 2024 | 32.5375 | 0.24 | 0.73% | 32.47 | 32.63 | 32.435 | 1,044 |