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 29, 2020 21.31 21.31 21.31 0 -0.44(-2.02%)
May 27, 2020 21.75 21.75 21.75 0 +0.33(+1.54%)
May 26, 2020 21.39 21.42 21.39 21.42 1,100 +0.67(+3.23%)
May 25, 2020 20.75 20.75 20.75 50 +0.00(+0.00%)
May 22, 2020 20.75 20.75 20.75 20.75 1,000 -0.05(-0.24%)
May 21, 2020 20.80 20.80 20.80 20.80 500 +0.08(+0.39%)
May 19, 2020 20.72 20.72 20.72 0 +0.00(+0.00%)
May 15, 2020 20.72 20.72 20.72 0 +0.00(+0.00%)
May 14, 2020 20.72 20.72 20.72 2 +0.00(+0.00%)
May 13, 2020 20.72 20.72 20.72 10 +0.00(+0.00%)
May 11, 2020 20.72 20.72 20.72 0 +0.00(+0.00%)
May 08, 2020 20.72 20.72 20.72 20.72 2,452 +0.47(+2.32%)
May 07, 2020 20.23 20.25 20.22 20.25 300 +0.09(+0.45%)
May 06, 2020 20.46 20.46 20.16 20.16 200 +0.07(+0.35%)
May 01, 2020 20.09 20.09 20.09 0 -0.40(-1.95%)
Apr 30, 2020 20.49 20.49 20.49 20.49 400 +1.25(+6.50%)
Apr 29, 2020 19.24 19.24 19.24 50 +0.00(+0.00%)
Apr 28, 2020 19.24 19.24 19.24 32 +0.00(+0.00%)
Apr 27, 2020 19.24 19.24 19.24 52 +0.00(+0.00%)
Apr 23, 2020 19.24 19.24 19.24 0 +0.00(+0.00%)
Apr 21, 2020 19.24 19.24 19.24 0 +0.00(+0.00%)
Apr 17, 2020 19.24 19.24 19.24 0 +0.88(+4.79%)
Apr 16, 2020 18.39 18.39 18.36 18.36 200 -0.49(-2.60%)
Apr 15, 2020 18.82 18.88 18.82 18.85 300 -0.61(-3.13%)
Apr 14, 2020 20.11 20.11 19.46 19.46 500 +0.00(+0.00%)
Apr 13, 2020 19.46 19.46 19.46 19.46 100 +0.00(+0.00%)
Apr 08, 2020 19.46 19.46 19.46 19.46 100 +1.88(+10.69%)
Mar 27, 2020 17.58 17.58 17.58 0 -0.68(-3.72%)
Mar 26, 2020 18.06 18.26 18.05 18.26 4,800 +0.59(+3.34%)
Mar 25, 2020 17.74 17.74 17.64 17.67 16,000 +1.05(+6.32%)
Mar 24, 2020 16.62 16.62 16.62 16.62 800 +1.06(+6.81%)
Mar 23, 2020 15.54 15.57 15.54 15.56 2,400 -0.54(-3.35%)
Mar 20, 2020 16.10 16.10 16.10 16.10 1,600 -0.58(-3.48%)
Mar 18, 2020 16.68 16.68 16.68 0 -1.01(-5.71%)
Mar 17, 2020 17.69 17.69 17.69 17.69 1,600 -0.21(-1.17%)
Mar 13, 2020 17.90 17.90 17.90 0 -0.58(-3.14%)
Mar 11, 2020 18.48 18.48 18.48 0 -2.12(-10.29%)
Mar 06, 2020 20.60 20.60 20.60 0 -0.58(-2.74%)
Mar 03, 2020 21.18 21.18 21.18 0 +0.31(+1.49%)
Feb 28, 2020 20.87 20.87 20.87 0 -0.50(-2.34%)
Feb 27, 2020 21.56 21.56 21.37 21.37 3,148 -1.71(-7.41%)
Feb 24, 2020 23.08 23.08 23.08 0 +0.00(+0.00%)
Feb 20, 2020 23.08 23.08 23.08 23.08 1,500 -0.57(-2.41%)
Feb 11, 2020 23.65 23.65 23.65 0 +0.35(+1.50%)
Feb 04, 2020 23.30 23.30 23.30 0 +0.15(+0.65%)
Jan 29, 2020 23.15 23.15 23.15 0 -0.85(-3.54%)
Jan 10, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 09, 2020 24.00 24.00 24.00 1 +0.00(+0.00%)
Jan 02, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 31, 2019 24.00 24.00 24.00 0 -1.70(-6.61%)
Dec 27, 2019 25.70 25.70 25.70 0 -0.20(-0.77%)
Dec 24, 2019 25.90 25.90 25.90 0 +0.06(+0.23%)
Dec 23, 2019 25.79 25.84 25.79 25.84 1,100 +0.16(+0.62%)
Dec 20, 2019 25.77 25.77 25.68 25.68 5,299 -0.02(-0.08%)
Dec 19, 2019 25.77 25.80 25.70 25.70 17,600 +0.03(+0.12%)
Dec 17, 2019 25.67 25.67 25.67 0 -0.05(-0.19%)
Dec 16, 2019 25.76 25.76 25.72 25.72 200 +0.14(+0.55%)
Dec 13, 2019 26.05 26.05 25.58 25.58 2,700 -0.31(-1.20%)
Dec 12, 2019 25.48 25.89 25.48 25.89 4,100 +0.45(+1.77%)
Dec 11, 2019 25.44 25.46 25.42 25.44 600 +0.06(+0.24%)
Dec 10, 2019 25.51 25.51 25.37 25.38 2,400 -0.20(-0.78%)
Dec 09, 2019 25.72 25.72 25.58 25.58 500 -0.08(-0.31%)
Dec 06, 2019 25.41 25.71 25.41 25.66 800 +0.54(+2.15%)
Dec 05, 2019 25.04 25.14 25.04 25.12 500 -0.09(-0.36%)
Dec 04, 2019 25.22 25.23 25.21 25.21 500 +0.24(+0.96%)
Dec 03, 2019 24.98 25.00 24.92 24.97 1,300 -0.55(-2.16%)
Dec 02, 2019 25.55 25.55 25.52 25.52 600 -0.01(-0.04%)
Nov 29, 2019 25.50 25.54 25.50 25.53 500 -0.20(-0.78%)
Nov 27, 2019 25.73 25.73 25.73 0 +0.14(+0.55%)
Nov 26, 2019 25.55 25.59 25.53 25.59 2,600 +0.09(+0.35%)
Nov 25, 2019 25.37 25.54 25.35 25.50 1,900 +0.32(+1.27%)
Nov 22, 2019 25.25 25.27 25.18 25.18 800 +0.09(+0.36%)
Nov 21, 2019 25.11 25.12 25.00 25.09 500 -0.12(-0.48%)
Nov 20, 2019 25.23 25.23 25.21 25.21 300 -0.10(-0.40%)
Nov 19, 2019 25.39 25.39 25.23 25.31 500 +0.04(+0.16%)
Nov 18, 2019 25.27 25.27 25.21 25.27 500 -0.24(-0.94%)
Nov 15, 2019 25.49 25.51 25.49 25.51 500 +0.10(+0.39%)
Nov 14, 2019 25.46 25.46 25.41 25.41 300 +0.02(+0.08%)
Nov 13, 2019 25.45 25.49 25.37 25.39 4,000 -0.18(-0.70%)
Nov 12, 2019 25.66 25.66 25.49 25.57 3,400 -0.02(-0.08%)
Nov 08, 2019 25.59 25.59 25.59 0 +0.19(+0.75%)
Nov 07, 2019 25.40 25.40 25.40 25.40 300 +0.24(+0.95%)
Nov 06, 2019 25.22 25.22 25.14 25.16 300 -0.08(-0.32%)
Nov 05, 2019 25.41 25.41 25.24 25.24 2,500 +0.23(+0.92%)
Nov 04, 2019 24.95 25.01 24.95 25.01 1,500 +0.32(+1.30%)
Nov 01, 2019 24.64 24.73 24.64 24.69 800 +0.68(+2.83%)
Oct 31, 2019 24.10 24.11 24.01 24.01 1,400 -0.43(-1.76%)
Oct 30, 2019 24.22 24.44 24.22 24.44 5,500 -0.01(-0.04%)
Oct 29, 2019 24.47 24.55 24.42 24.45 1,200 -0.02(-0.08%)
Oct 28, 2019 24.56 24.56 24.41 24.47 500 +0.76(+3.21%)
Oct 11, 2019 23.71 23.71 23.71 0 +0.00(+0.00%)
Sep 24, 2019 23.71 23.71 23.71 23.71 2,000 -0.41(-1.70%)
Sep 18, 2019 24.12 24.12 24.12 0 -0.02(-0.08%)
Sep 12, 2019 24.14 24.14 24.14 0 +1.04(+4.50%)
Sep 05, 2019 23.10 23.10 23.10 0 +0.62(+2.76%)
Aug 13, 2019 22.48 22.48 22.48 0 -2.07(-8.43%)
Jul 23, 2019 24.55 24.55 24.55 0 +0.18(+0.74%)
Jul 16, 2019 24.37 24.37 24.37 0 +0.26(+1.08%)
Jun 27, 2019 24.11 24.11 24.11 0 +0.07(+0.29%)
Jun 20, 2019 24.04 24.04 24.04 0 +0.00(+0.00%)
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.