Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust US Materials ETF (TSX: FHM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 25.36 25.36 25.36 0 +0.53(+2.13%)
Apr 18, 2017 24.83 24.83 24.83 0 +0.16(+0.65%)
Apr 13, 2017 24.67 24.67 24.67 0 -0.67(-2.64%)
Apr 07, 2017 25.34 25.34 25.34 0 -0.08(-0.31%)
Apr 05, 2017 25.42 25.42 25.42 0 +0.44(+1.76%)
Mar 29, 2017 24.98 24.98 24.98 0 -0.14(-0.56%)
Mar 28, 2017 25.12 25.12 25.12 25.12 138 +0.29(+1.17%)
Mar 24, 2017 24.83 24.83 24.83 0 -0.05(-0.20%)
Mar 21, 2017 24.88 24.88 24.88 0 -0.21(-0.84%)
Mar 14, 2017 25.09 25.09 25.09 0 +0.05(+0.20%)
Mar 09, 2017 25.04 25.04 25.04 0 -0.02(-0.08%)
Mar 07, 2017 25.06 25.06 25.06 0 -0.21(-0.83%)
Mar 06, 2017 25.27 25.27 25.27 25.27 100 -0.18(-0.71%)
Mar 03, 2017 25.45 25.45 25.45 25.45 300 -0.03(-0.12%)
Mar 02, 2017 25.48 25.48 25.48 25.48 200 +0.03(+0.12%)
Feb 22, 2017 25.45 25.45 25.45 0 +0.58(+2.33%)
Feb 17, 2017 24.87 24.87 24.87 0 -0.07(-0.28%)
Feb 16, 2017 24.94 24.94 24.94 24.94 200 +0.03(+0.12%)
Feb 14, 2017 24.91 24.91 24.91 0 -0.15(-0.60%)
Feb 13, 2017 25.06 25.06 25.06 25.06 300 +0.39(+1.58%)
Feb 08, 2017 24.67 24.67 24.67 0 -0.04(-0.16%)
Feb 01, 2017 24.71 24.71 24.71 0 +0.19(+0.77%)
Jan 30, 2017 24.52 24.52 24.52 0 -0.48(-1.92%)
Jan 26, 2017 25.00 25.00 25.00 0 +1.05(+4.38%)
Jan 18, 2017 23.95 23.95 23.95 0 -0.21(-0.87%)
Jan 13, 2017 24.16 24.16 24.16 0 -0.19(-0.78%)
Dec 14, 2016 24.35 24.35 24.35 0 -0.37(-1.50%)
Dec 09, 2016 24.72 24.72 24.72 0 +0.27(+1.10%)
Dec 07, 2016 24.45 24.45 24.45 0 +0.14(+0.58%)
Nov 30, 2016 24.31 24.31 24.31 0 +0.22(+0.91%)
Nov 22, 2016 24.09 24.09 24.09 0 +0.64(+2.73%)
Nov 11, 2016 23.45 23.45 23.45 0 +1.09(+4.87%)
Oct 03, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Sep 30, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Sep 29, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Sep 28, 2016 22.36 22.36 22.36 22.36 0 +0.00(+0.00%)
Sep 27, 2016 22.36 22.36 22.36 22.36 35 +0.00(+0.00%)
Sep 21, 2016 22.36 22.36 22.36 0 -0.56(-2.44%)
Aug 23, 2016 22.92 22.92 22.92 40 +2.57(+12.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.