First Trust US Technology ETF (TSX: FHQ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 32.74 | 32.75 | 32.74 | 32.75 | 200 | +0.57(+1.77%) |
| Oct 30, 2017 | 31.95 | 32.18 | 31.95 | 32.18 | 607 | +0.27(+0.85%) |
| Oct 27, 2017 | 32.20 | 32.35 | 31.91 | 31.91 | 1,800 | +0.11(+0.35%) |
| Oct 26, 2017 | 31.80 | 31.80 | 31.80 | 31.80 | 378 | +0.24(+0.76%) |
| Oct 25, 2017 | 31.60 | 31.65 | 31.56 | 31.56 | 1,131 | +0.12(+0.38%) |
| Oct 23, 2017 | 31.44 | 31.44 | 31.44 | 971 | +0.03(+0.10%) | |
| Oct 20, 2017 | 30.76 | 31.41 | 30.76 | 31.41 | 2,171 | +0.95(+3.12%) |
| Oct 19, 2017 | 30.46 | 30.46 | 30.46 | 30.46 | 137 | -0.24(-0.78%) |
| Oct 17, 2017 | 30.70 | 30.70 | 30.70 | 1,273 | +0.05(+0.16%) | |
| Oct 16, 2017 | 31.03 | 31.03 | 30.65 | 30.65 | 2,561 | +0.10(+0.33%) |
| Oct 13, 2017 | 30.57 | 30.57 | 30.55 | 30.55 | 5,659 | +0.21(+0.69%) |
| Oct 11, 2017 | 30.34 | 30.34 | 30.34 | 223 | -0.14(-0.46%) | |
| Oct 10, 2017 | 30.78 | 30.78 | 30.48 | 30.48 | 1,250 | +0.17(+0.56%) |
| Oct 06, 2017 | 30.37 | 30.39 | 30.31 | 30.31 | 1,305 | +0.00(+0.00%) |
| Oct 05, 2017 | 30.10 | 30.31 | 30.10 | 30.31 | 746 | +0.46(+1.54%) |
| Oct 04, 2017 | 29.85 | 29.85 | 29.85 | 29.85 | 972 | -0.11(-0.37%) |
| Oct 03, 2017 | 30.01 | 30.01 | 29.90 | 29.96 | 6,895 | +0.12(+0.40%) |
| Oct 02, 2017 | 29.85 | 29.87 | 29.84 | 29.84 | 744 | +0.98(+3.40%) |
| Sep 26, 2017 | 28.86 | 28.86 | 28.86 | 164 | -0.14(-0.48%) | |
| Sep 20, 2017 | 29.00 | 29.00 | 29.00 | 421 | -0.15(-0.51%) | |
| Sep 19, 2017 | 29.17 | 29.17 | 29.15 | 29.15 | 4,453 | -0.03(-0.10%) |
| Sep 18, 2017 | 28.76 | 29.18 | 28.76 | 29.18 | 5,294 | +0.60(+2.10%) |
| Sep 15, 2017 | 28.49 | 28.58 | 28.49 | 28.58 | 4,504 | +0.16(+0.56%) |
| Sep 14, 2017 | 28.45 | 28.51 | 28.42 | 28.42 | 1,439 | -0.02(-0.07%) |
| Sep 13, 2017 | 28.40 | 28.44 | 28.40 | 28.44 | 1,102 | +0.25(+0.89%) |
| Sep 11, 2017 | 28.19 | 28.19 | 28.19 | 35 | +0.37(+1.33%) | |
| Sep 08, 2017 | 27.82 | 27.82 | 27.82 | 27.82 | 844 | -0.15(-0.54%) |
| Sep 07, 2017 | 27.97 | 27.97 | 27.97 | 27.97 | 700 | -0.31(-1.10%) |
| Sep 05, 2017 | 28.28 | 28.28 | 28.28 | 648 | -0.56(-1.94%) | |
| Sep 01, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 100 | -0.12(-0.41%) |
| Aug 31, 2017 | 28.96 | 28.96 | 28.96 | 28.96 | 616 | +0.02(+0.07%) |
| Aug 30, 2017 | 28.94 | 28.94 | 28.94 | 28.94 | 554 | +0.60(+2.12%) |
| Aug 29, 2017 | 28.31 | 28.34 | 28.31 | 28.34 | 1,161 | +0.27(+0.96%) |
| Aug 28, 2017 | 28.07 | 28.07 | 28.07 | 28.07 | 100 | +0.00(+0.00%) |
| Aug 25, 2017 | 28.07 | 28.07 | 28.07 | 28.07 | 557 | -0.14(-0.50%) |
| Aug 23, 2017 | 28.21 | 28.21 | 28.21 | 198 | +0.16(+0.57%) | |
| Aug 22, 2017 | 27.75 | 28.05 | 27.75 | 28.05 | 4,202 | +0.30(+1.08%) |
| Aug 21, 2017 | 27.75 | 27.75 | 27.75 | 27.75 | 539 | -0.25(-0.89%) |
| Aug 18, 2017 | 28.00 | 28.00 | 28.00 | 28.00 | 876 | -0.76(-2.64%) |
| Aug 16, 2017 | 28.76 | 28.76 | 28.76 | 194 | +0.27(+0.95%) | |
| Aug 14, 2017 | 28.49 | 28.49 | 28.49 | 408 | +0.50(+1.79%) | |
| Aug 11, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 1,504 | -0.36(-1.27%) |
| Aug 04, 2017 | 28.35 | 28.35 | 28.35 | 426 | +0.37(+1.32%) |
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.
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.
