ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HSMV First Trust Horizon Managed Volatility Small Mid ETF

33.219
0.00 (0.00%)
Jun 17 2024 - Closed
Delayed by 15 minutes

HSMV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 33.219 0.33 1.00% 32.80 33.23 32.80 665
Jun 14 2024 32.89 -0.31 -0.93% 32.72 32.89 32.72 233
Jun 13 2024 33.1995 -0.13 -0.39% 33.45 33.45 33.14 1,358
Jun 12 2024 33.3289 0.36 1.09% 33.62 33.62 33.3289 846
Jun 11 2024 32.97 -0.12 -0.36% 32.80 32.97 32.80 471
Jun 10 2024 33.0885 -0.08 -0.24% 32.9561 33.13 32.9561 1,251
Jun 07 2024 33.168 -0.23 -0.69% 33.32 33.32 33.168 816
Jun 06 2024 33.3995 -0.11 -0.32% 33.48 33.48 33.3995 636
Jun 05 2024 33.5071 0.11 0.32% 33.64 33.64 33.48 1,015
Jun 04 2024 33.4007 -0.17 -0.51% 33.62 33.62 33.39 904
Jun 03 2024 33.5716 -0.16 -0.48% 33.98 33.98 33.5716 811
May 31 2024 33.7331 0.47 1.40% 33.22 33.7331 33.22 956
May 30 2024 33.2669 0.34 1.04% 33.17 33.2669 33.17 299
May 29 2024 32.9234 -0.40 -1.21% 33.02 33.02 32.9234 833
May 28 2024 33.3274 -0.32 -0.95% 33.55 33.55 33.3274 1,333
May 24 2024 33.6469 0.15 0.45% 33.64 33.6469 33.64 280
May 23 2024 33.4955 -0.47 -1.38% 33.75 33.75 33.4955 120
May 22 2024 33.9642 -0.19 -0.55% 34.09 34.09 33.94 649
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
Apr 19 2024 32.3015 0.29 0.90% 32.16 32.3015 32.16 1,142
Apr 18 2024 32.0136 0.03 0.09% 32.18 32.18 32.0136 561
Apr 17 2024 31.9852 -0.16 -0.49% 32.37 32.37 31.9852 348
Apr 16 2024 32.144 -0.12 -0.37% 32.03 32.23 32.03 2,562
Apr 15 2024 32.2631 -0.21 -0.66% 32.47 32.47 32.25 2,539
Apr 12 2024 32.4761 -0.38 -1.16% 32.61 32.61 32.4761 913
Apr 11 2024 32.858 0.00 -0.01% 32.92 32.95 32.7069 4,970
Apr 10 2024 32.861 -0.64 -1.92% 32.99 33.02 32.861 789
Apr 09 2024 33.5042 0.05 0.14% 33.66 33.66 33.37 1,803
Apr 08 2024 33.4557 0.17 0.52% 33.48 33.5001 33.4557 1,090
Apr 05 2024 33.2815 0.16 0.48% 33.33 33.33 33.25 1,180
Apr 04 2024 33.1222 -0.23 -0.68% 33.5512 33.5512 33.1222 1,793
Apr 03 2024 33.3486 0.03 0.09% 33.32 33.41 33.32 2,210
Apr 02 2024 33.3188 -0.34 -1.00% 33.345 33.345 33.22 990
Apr 01 2024 33.655 -0.30 -0.88% 33.61 33.655 33.61 256
Mar 28 2024 33.9536 0.18 0.52% 35.24 35.24 33.9065 644
Mar 27 2024 33.7773 0.56 1.69% 33.54 33.7773 33.51 893
Mar 26 2024 33.2162 0.01 0.04% 33.41 33.41 33.2162 1,051
Mar 25 2024 33.2014 -0.02 -0.06% 33.38 33.38 33.2014 839
Mar 22 2024 33.221 -0.24 -0.72% 33.24 33.24 33.1904 641
Mar 21 2024 33.4635 0.24 0.72% 33.435 33.4635 33.42 683
Mar 20 2024 33.2249 0.28 0.85% 32.98 33.2249 32.95 732

Your Recent History

Delayed Upgrade Clock