Hamilton US Financials YIELD MAXIMIZER ETF (FMAX)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1721338800 | 17.4 | -0.15 | -0.85 | 17.57 | 17.57 | 17.4 | 1065 |
| 1721252400 | 17.55 | 0.1 | 0.57 | 17.46 | 17.55 | 17.43 | 2788 |
| 1721166000 | 17.45 | 0.11 | 0.63 | 17.41 | 17.46 | 17.4 | 3060 |
| 1721079600 | 17.34 | 0.21 | 1.23 | 17.21 | 17.37 | 17.21 | 10150 |
| 1720820400 | 17.13 | -0.01 | -0.06 | 17.16 | 17.17 | 17.09 | 3158 |
| 1720734000 | 17.14 | 0.13 | 0.76 | 17.06 | 17.14 | 17.06 | 1093 |
| 1720647600 | 17.01 | 0.03 | 0.18 | 16.99 | 17.01 | 16.92 | 2485 |
| 1720561200 | 16.98 | 0.11 | 0.65 | 16.96 | 17.03 | 16.92 | 18164 |
| 1720474800 | 16.87 | -0.01 | -0.06 | 16.96 | 16.96 | 16.87 | 3251 |
| 1720215600 | 16.88 | 0 | 0.00 | 16.83 | 16.88 | 16.83 | 3503 |
| 1720129200 | 16.88 | -0.02 | -0.12 | 16.84 | 16.88 | 16.83 | 512 |
| 1720042800 | 16.9 | -0.03 | -0.18 | 16.9 | 16.9 | 16.87 | 1310 |
| 1719956400 | 16.93 | 0.18 | 1.07 | 16.73 | 16.93 | 16.73 | 520 |
| 1719610800 | 16.75 | -0.13 | -0.77 | 16.86 | 16.86 | 16.75 | 900 |
| 1719524400 | 16.88 | -0.05 | -0.30 | 16.87 | 16.88 | 16.83 | 1316 |
| 1719438000 | 16.93 | 0.03 | 0.18 | 16.9 | 16.93 | 16.87 | 512 |
| 1719351600 | 16.9 | -0.1 | -0.59 | 16.96 | 16.96 | 16.88 | 7735 |
| 1719265200 | 17 | 0.11 | 0.65 | 16.86 | 17.07 | 16.86 | 3010 |
| 1719006000 | 16.89 | -0.05 | -0.30 | 16.87 | 16.89 | 16.86 | 1205 |
| 1718919600 | 16.94 | -0.03 | -0.18 | 16.81 | 16.97 | 16.81 | 2526 |
| 1718833200 | 16.97 | 0.07 | 0.41 | 16.96 | 16.97 | 16.88 | 1300 |
| 1718746800 | 16.9 | 0.08 | 0.48 | 16.86 | 16.9 | 16.85 | 2076 |
| 1718660400 | 16.82 | 0.11 | 0.66 | 16.739999 | 16.82 | 16.739999 | 6243 |
| 1718401200 | 16.71 | -0.02 | -0.12 | 16.66 | 16.71 | 16.66 | 1407 |
| 1718314800 | 16.73 | -0.01 | -0.06 | 16.649999 | 16.73 | 16.649999 | 1600 |
| 1718228400 | 16.739999 | 0.01 | 0.06 | 16.69 | 16.82 | 16.69 | 1921 |
| 1718142000 | 16.73 | -0.17 | -1.01 | 16.8 | 16.8 | 16.73 | 5085 |
| 1718055600 | 16.9 | -0.03 | -0.18 | 16.95 | 16.95 | 16.85 | 813 |
| 1717796400 | 16.93 | 0.12 | 0.71 | 16.95 | 16.97 | 16.93 | 2154 |
| 1717710000 | 16.81 | -0.05 | -0.30 | 16.93 | 16.93 | 16.79 | 5626 |
| 1717623600 | 16.86 | 0.07 | 0.42 | 16.83 | 16.87 | 16.83 | 3134 |
| 1717537200 | 16.79 | 0.06 | 0.36 | 16.79 | 16.79 | 16.75 | 1129 |
| 1717450800 | 16.73 | -0.07 | -0.42 | 16.85 | 16.85 | 16.61 | 4828 |
| 1717191600 | 16.8 | -0.06 | -0.36 | 16.67 | 16.8 | 16.67 | 9574 |
| 1717105200 | 16.86 | 0.05 | 0.30 | 16.87 | 16.87 | 16.79 | 2203 |
| 1717018800 | 16.81 | -0.05 | -0.30 | 16.8 | 16.85 | 16.8 | 2438 |
| 1716932400 | 16.86 | -0.24 | -1.40 | 17.03 | 17.03 | 16.85 | 9863 |
| 1716846000 | 17.1 | 0.04 | 0.23 | 17.09 | 17.11 | 17.09 | 520 |
| 1716586800 | 17.06 | -0.01 | -0.06 | 17.11 | 17.11 | 17.04 | 6777 |
| 1716500400 | 17.07 | -0.14 | -0.81 | 17.11 | 17.13 | 17.07 | 2812 |
| 1716414000 | 17.21 | -0.04 | -0.23 | 17.3 | 17.3 | 17.21 | 415 |
| 1716327600 | 17.25 | 0.02 | 0.12 | 17.2 | 17.26 | 17.2 | 18254 |
| 1715982000 | 17.23 | 0.03 | 0.17 | 17.21 | 17.23 | 17.21 | 200 |
| 1715895600 | 17.2 | 0.04 | 0.23 | 17.16 | 17.2 | 17.16 | 2400 |
| 1715809200 | 17.16 | 0.06 | 0.35 | 17.2 | 17.2 | 17.12 | 2625 |
| 1715722800 | 17.1 | 0.05 | 0.29 | 17.02 | 17.1 | 17.02 | 800 |
| 1715636400 | 17.05 | -0.07 | -0.41 | 17.12 | 17.12 | 17.05 | 500 |
| 1715377200 | 17.12 | 0.05 | 0.29 | 17.1 | 17.12 | 17.1 | 2100 |
| 1715290800 | 17.07 | 0.03 | 0.18 | 17.03 | 17.07 | 17.03 | 5001 |
| 1715204400 | 17.04 | 0.08 | 0.47 | 17.03 | 17.04 | 16.95 | 879 |
| 1715118000 | 16.96 | 0.13 | 0.77 | 16.9 | 16.96 | 16.9 | 822 |
| 1715031600 | 16.83 | 0.15 | 0.90 | 16.76 | 16.83 | 16.75 | 1929 |
| 1714772400 | 16.68 | 0.09 | 0.54 | 16.649999 | 16.69 | 16.61 | 449 |
| 1714686000 | 16.59 | -0.08 | -0.48 | 16.67 | 16.67 | 16.57 | 727 |
| 1714599600 | 16.67 | -0.03 | -0.18 | 16.629999 | 16.71 | 16.629999 | 11186 |
| 1714513200 | 16.7 | 0.01 | 0.06 | 16.76 | 16.76 | 16.7 | 2000 |
| 1714426800 | 16.69 | -0.23 | -1.36 | 16.79 | 16.79 | 16.67 | 1897 |
| 1714167600 | 16.92 | 0.02 | 0.12 | 16.93 | 16.95 | 16.92 | 604 |
| 1714081200 | 16.9 | -0.09 | -0.53 | 17.02 | 17.02 | 16.84 | 3340 |
| 1713994800 | 16.99 | 0.01 | 0.06 | 16.97 | 17 | 16.96 | 5501 |
| 1713908400 | 16.98 | 0.1 | 0.59 | 16.97 | 16.99 | 16.97 | 1200 |
| 1713822000 | 16.88 | 0.14 | 0.84 | 16.78 | 16.93 | 16.78 | 4201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
