First Trust US Technology ETF (TSX: FHQ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2023 | 65.96 | 0 | +0.23(+0.35%) | |||
| Feb 24, 2023 | 65.73 | 56 | -0.27(-0.41%) | |||
| Feb 21, 2023 | 66.00 | 0 | -2.38(-3.48%) | |||
| Feb 16, 2023 | 68.38 | 0 | +2.32(+3.51%) | |||
| Feb 10, 2023 | 66.06 | 2 | -1.27(-1.89%) | |||
| Feb 08, 2023 | 67.33 | 0 | +0.10(+0.15%) | |||
| Feb 07, 2023 | 67.23 | 67.23 | 67.23 | 67.23 | 100 | +4.38(+6.97%) |
| Jan 18, 2023 | 62.85 | 4 | +0.62(+1.00%) | |||
| Jan 13, 2023 | 62.23 | 0 | +0.78(+1.27%) | |||
| Jan 11, 2023 | 61.45 | 65 | +0.61(+1.00%) | |||
| Jan 10, 2023 | 60.50 | 60.84 | 60.46 | 60.84 | 5,200 | +0.45(+0.75%) |
| Jan 09, 2023 | 61.15 | 61.19 | 60.39 | 60.39 | 4,200 | +0.52(+0.87%) |
| Jan 06, 2023 | 59.57 | 60.10 | 59.46 | 59.87 | 1,112 | +0.78(+1.32%) |
| Jan 05, 2023 | 59.06 | 59.09 | 59.06 | 59.09 | 1,175 | +0.00(+0.00%) |
| Dec 30, 2022 | 59.09 | 0 | -0.20(-0.34%) | |||
| Dec 29, 2022 | 59.17 | 59.29 | 59.14 | 59.29 | 913 | +1.25(+2.15%) |
| Dec 28, 2022 | 58.04 | 58.04 | 58.04 | 58.04 | 280 | -0.69(-1.17%) |
| Dec 23, 2022 | 58.73 | 0 | -0.70(-1.18%) | |||
| Dec 20, 2022 | 59.43 | 74 | +0.18(+0.30%) | |||
| Dec 19, 2022 | 59.25 | 59.25 | 59.25 | 59.25 | 100 | -1.82(-2.98%) |
| Dec 15, 2022 | 61.07 | 11 | -1.45(-2.32%) | |||
| Dec 14, 2022 | 62.52 | 62.52 | 62.52 | 62.52 | 100 | -0.52(-0.82%) |
| Dec 13, 2022 | 62.96 | 63.04 | 62.95 | 63.04 | 3,601 | +1.27(+2.06%) |
| Dec 09, 2022 | 61.77 | 0 | +0.04(+0.06%) | |||
| Dec 08, 2022 | 61.67 | 61.77 | 61.67 | 61.73 | 7,825 | +0.10(+0.16%) |
| Dec 06, 2022 | 61.63 | 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.
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.
