Hamilton US Financials YIELD MAXIMIZER ETF (FMAX)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1734648000 | 19.2 | -0.05 | -0.26 | 19.38 | 19.44 | 19.2 | 8026 |
| 1734561600 | 19.25 | -0.45 | -2.28 | 19.86 | 19.86 | 19.25 | 26493 |
| 1734475200 | 19.7 | -0.06 | -0.30 | 19.7 | 19.7 | 19.65 | 4393 |
| 1734388800 | 19.76 | 0.03 | 0.15 | 19.7 | 19.77 | 19.7 | 5202 |
| 1734129600 | 19.73 | -0.05 | -0.25 | 19.74 | 19.74 | 19.71 | 3486 |
| 1734043200 | 19.78 | 0.02 | 0.10 | 19.79 | 19.85 | 19.78 | 2308 |
| 1733956800 | 19.76 | 0.07 | 0.36 | 19.79 | 19.79 | 19.76 | 3440 |
| 1733870400 | 19.69 | 0.02 | 0.10 | 19.65 | 19.73 | 19.65 | 4125 |
| 1733784000 | 19.67 | -0.21 | -1.06 | 19.78 | 19.78 | 19.67 | 2546 |
| 1733524800 | 19.88 | 0.17 | 0.86 | 19.9 | 19.9 | 19.87 | 5617 |
| 1733438400 | 19.71 | -0.02 | -0.10 | 19.73 | 19.78 | 19.71 | 2826 |
| 1733352000 | 19.73 | -0.1 | -0.50 | 19.76 | 19.76 | 19.7 | 8394 |
| 1733265600 | 19.83 | -0.03 | -0.15 | 19.84 | 19.84 | 19.82 | 5900 |
| 1733179200 | 19.86 | -0.28 | -1.39 | 20.09 | 20.09 | 19.86 | 11659 |
| 1732920000 | 20.14 | -0.12 | -0.59 | 20.11 | 20.14 | 19.97 | 27400 |
| 1732833600 | 20.26 | 0.16 | 0.80 | 20.14 | 20.26 | 20.14 | 7150 |
| 1732747200 | 20.1 | -0.06 | -0.30 | 20.19 | 20.19 | 20.1 | 2345 |
| 1732660800 | 20.16 | 0.15 | 0.75 | 20.08 | 20.18 | 20.08 | 30533 |
| 1732574400 | 20.01 | 0.06 | 0.30 | 20 | 20.02 | 19.97 | 9391 |
| 1732315200 | 19.95 | 0.18 | 0.91 | 19.9 | 19.96 | 19.9 | 6403 |
| 1732228800 | 19.77 | 0.2 | 1.02 | 19.59 | 19.81 | 19.59 | 6246 |
| 1732142400 | 19.57 | 0.01 | 0.05 | 19.58 | 19.63 | 19.57 | 3993 |
| 1732056000 | 19.56 | -0.16 | -0.81 | 19.63 | 19.64 | 19.56 | 8140 |
| 1731969600 | 19.72 | -0.06 | -0.30 | 19.75 | 19.75 | 19.68 | 24610 |
| 1731710400 | 19.78 | 0.1 | 0.51 | 19.71 | 19.78 | 19.71 | 10430 |
| 1731624000 | 19.68 | 0.08 | 0.41 | 19.62 | 19.73 | 19.62 | 9359 |
| 1731537600 | 19.6 | 0.1 | 0.51 | 19.61 | 19.63 | 19.58 | 4540 |
| 1731451200 | 19.5 | -0.07 | -0.36 | 19.65 | 19.65 | 19.48 | 10458 |
| 1731364800 | 19.57 | 0.27 | 1.40 | 19.53 | 19.6 | 19.53 | 12857 |
| 1731105600 | 19.3 | 0.19 | 0.99 | 19.29 | 19.36 | 19.2 | 7316 |
| 1731019200 | 19.11 | -0.25 | -1.29 | 19.35 | 19.35 | 19.07 | 7447 |
| 1730932800 | 19.36 | 0.99 | 5.39 | 19.3 | 19.4 | 19.19 | 17420 |
| 1730846400 | 18.37 | 0.12 | 0.66 | 18.33 | 18.37 | 18.33 | 410 |
| 1730760000 | 18.25 | -0.18 | -0.98 | 18.41 | 18.41 | 18.19 | 3011 |
| 1730497200 | 18.43 | 0.07 | 0.38 | 18.51 | 18.51 | 18.43 | 11159 |
| 1730410800 | 18.36 | -0.31 | -1.66 | 18.61 | 18.61 | 18.36 | 3121 |
| 1730324400 | 18.67 | -0.02 | -0.11 | 18.79 | 18.79 | 18.67 | 2500 |
| 1730238000 | 18.69 | -0.01 | -0.05 | 18.73 | 18.73 | 18.69 | 621 |
| 1730151600 | 18.7 | 0.16 | 0.86 | 18.58 | 18.72 | 18.58 | 14521 |
| 1729892400 | 18.54 | -0.13 | -0.70 | 18.72 | 18.72 | 18.52 | 1909 |
| 1729806000 | 18.67 | 0.04 | 0.21 | 18.63 | 18.67 | 18.63 | 5704 |
| 1729719600 | 18.63 | 0.01 | 0.05 | 18.67 | 18.69 | 18.57 | 2258 |
| 1729633200 | 18.62 | 0.01 | 0.05 | 18.5 | 18.62 | 18.5 | 2399 |
| 1729546800 | 18.61 | -0.1 | -0.53 | 18.69 | 18.7 | 18.61 | 1758 |
| 1729287600 | 18.71 | 0.02 | 0.11 | 18.71 | 18.71 | 18.71 | 8 |
| 1729201200 | 18.69 | 0.09 | 0.48 | 18.7 | 18.75 | 18.69 | 1801 |
| 1729114800 | 18.6 | 0.18 | 0.98 | 18.54 | 18.6 | 18.54 | 4119 |
| 1729028400 | 18.42 | 0.16 | 0.88 | 18.55 | 18.58 | 18.42 | 9656 |
| 1728682800 | 18.26 | 0.35 | 1.95 | 18.11 | 18.26 | 18.11 | 2733 |
| 1728596400 | 17.91 | -0.01 | -0.06 | 17.93 | 17.95 | 17.89 | 1676 |
| 1728510000 | 17.92 | 0.23 | 1.30 | 17.8 | 17.92 | 17.76 | 6426 |
| 1728423600 | 17.69 | 0.12 | 0.68 | 17.56 | 17.7 | 17.56 | 3622 |
| 1728337200 | 17.57 | -0.08 | -0.45 | 17.58 | 17.65 | 17.52 | 19704 |
| 1728078000 | 17.65 | 0.25 | 1.44 | 17.64 | 17.65 | 17.53 | 5510 |
| 1727991600 | 17.4 | 0.02 | 0.12 | 17.4 | 17.4 | 17.37 | 2592 |
| 1727905200 | 17.38 | 0.03 | 0.17 | 17.37 | 17.38 | 17.35 | 11604 |
| 1727818800 | 17.35 | -0.12 | -0.69 | 17.29 | 17.41 | 17.28 | 1508 |
| 1727732400 | 17.47 | 0.04 | 0.23 | 17.47 | 17.47 | 17.33 | 6602 |
| 1727473200 | 17.43 | -0.06 | -0.34 | 17.32 | 17.45 | 17.32 | 530 |
| 1727386800 | 17.49 | 0.08 | 0.46 | 17.41 | 17.52 | 17.41 | 2921 |
| 1727300400 | 17.41 | -0.02 | -0.11 | 17.39 | 17.41 | 17.36 | 4015 |
| 1727214000 | 17.43 | -0.2 | -1.13 | 17.58 | 17.58 | 17.42 | 11137 |
| 1727127600 | 17.63 | -0.08 | -0.45 | 17.62 | 17.71 | 17.61 | 5968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
