First Trust US Technology ETF (TSX: FHQ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 63.20 | 0 | -0.87(-1.36%) | |||
| May 30, 2022 | 64.04 | 64.07 | 64.04 | 64.07 | 724 | +0.31(+0.49%) |
| May 27, 2022 | 63.61 | 63.76 | 63.61 | 63.76 | 200 | +3.57(+5.93%) |
| May 25, 2022 | 60.19 | 95 | +0.38(+0.64%) | |||
| May 24, 2022 | 59.52 | 59.81 | 59.52 | 59.81 | 347 | +0.58(+0.98%) |
| May 20, 2022 | 59.23 | 0 | -3.62(-5.76%) | |||
| May 17, 2022 | 62.85 | 0 | +0.29(+0.46%) | |||
| May 13, 2022 | 62.56 | 0 | +0.64(+1.03%) | |||
| May 10, 2022 | 61.92 | 0 | +1.04(+1.71%) | |||
| May 09, 2022 | 60.88 | 60.88 | 60.88 | 60.88 | 100 | -4.37(-6.70%) |
| May 05, 2022 | 65.25 | 1 | -1.10(-1.66%) | |||
| May 04, 2022 | 66.35 | 66.35 | 66.35 | 66.35 | 100 | +1.07(+1.64%) |
| May 03, 2022 | 65.50 | 65.50 | 65.28 | 65.28 | 300 | +0.17(+0.26%) |
| May 02, 2022 | 64.10 | 65.11 | 64.10 | 65.11 | 212 | +0.73(+1.13%) |
| Apr 29, 2022 | 64.38 | 64.38 | 64.38 | 64.38 | 400 | -1.05(-1.60%) |
| Apr 21, 2022 | 65.43 | 50 | -0.82(-1.24%) | |||
| Apr 20, 2022 | 66.25 | 66.25 | 66.25 | 66.25 | 100 | +0.39(+0.59%) |
| Apr 14, 2022 | 65.86 | 0 | -0.69(-1.04%) | |||
| Apr 13, 2022 | 66.55 | 66.55 | 66.55 | 66.55 | 100 | +0.60(+0.91%) |
| Apr 12, 2022 | 67.25 | 67.25 | 65.95 | 65.95 | 445 | -1.19(-1.77%) |
| Apr 07, 2022 | 67.14 | 10 | +0.55(+0.83%) | |||
| Apr 06, 2022 | 67.46 | 67.46 | 66.59 | 66.59 | 815 | -2.80(-4.04%) |
| Apr 04, 2022 | 69.39 | 54 | -0.03(-0.04%) | |||
| Mar 31, 2022 | 69.42 | 24 | -1.30(-1.84%) | |||
| Mar 28, 2022 | 70.72 | 30 | +0.90(+1.29%) | |||
| Mar 24, 2022 | 69.82 | 75 | +0.82(+1.19%) | |||
| Mar 23, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 1,930 | -0.79(-1.13%) |
| Mar 18, 2022 | 69.79 | 0 | +1.46(+2.14%) | |||
| Mar 17, 2022 | 68.33 | 68.33 | 68.33 | 68.33 | 248 | +0.92(+1.36%) |
| Mar 16, 2022 | 67.46 | 67.58 | 67.40 | 67.41 | 14,927 | +1.93(+2.95%) |
| Mar 15, 2022 | 65.05 | 65.48 | 64.97 | 65.48 | 500 | +1.58(+2.47%) |
| Mar 14, 2022 | 64.89 | 64.94 | 63.90 | 63.90 | 4,019 | -1.67(-2.55%) |
| Mar 11, 2022 | 65.66 | 65.66 | 65.57 | 65.57 | 752 | -0.11(-0.17%) |
| Mar 10, 2022 | 65.92 | 65.92 | 65.68 | 65.68 | 217 | -1.78(-2.64%) |
| Mar 09, 2022 | 66.80 | 67.46 | 66.80 | 67.46 | 320 | +2.93(+4.54%) |
| Mar 08, 2022 | 64.10 | 64.53 | 64.10 | 64.53 | 230 | -1.56(-2.36%) |
| Mar 07, 2022 | 67.00 | 67.00 | 66.09 | 66.09 | 4,903 | -1.61(-2.38%) |
| Mar 04, 2022 | 67.70 | 67.70 | 67.70 | 67.70 | 718 | -0.95(-1.38%) |
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.
