First Trust Horizon Managed Vo Recent Share Price (USX:HDMV)

USX:HDMV - First Trust Horizon Managed Volatility Developed International ETF First Trust Horizon Managed Vo
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Oct 2017	USD	33.5	33.5181	33.4773	33.5038	33.5038	+0.045 (+0.13%)	2,792
11 Oct 2017	USD	33.42	33.459	33.42	33.459	33.459	+0.039 (+0.12%)	2,176
10 Oct 2017	USD	33.349	33.42	33.298	33.42	33.42	+0.339 (+1.02%)	6,382
9 Oct 2017	USD	33.092	33.139	33.0701	33.0814	33.0814	+0.057 (+0.17%)	3,393
6 Oct 2017	USD	32.95	33.059	32.9442	33.024	33.024	-0.126 (-0.38%)	3,133
5 Oct 2017	USD	33.1207	33.1591	33.1104	33.15	33.15	+0.08 (+0.24%)	3,458
4 Oct 2017	USD	33.09	33.1296	33.07	33.07	33.07	-0.01 (-0.03%)	3,553
3 Oct 2017	USD	33.0972	33.0999	33.0793	33.08	33.08	-0.04 (-0.12%)	2,653
2 Oct 2017	USD	33.09	33.13	33.07	33.12	33.12	-0.02 (-0.06%)	8,485
29 Sep 2017	USD	32.88	33.15	32.88	33.14	33.14	+0.14 (+0.42%)	8,030
28 Sep 2017	USD	32.83	33.02	32.83	33	33	+0.09 (+0.27%)	16,439
27 Sep 2017	USD	32.78	32.92	32.7464	32.91	32.91	-0.04 (-0.12%)	16,373
26 Sep 2017	USD	32.93	32.95	32.8901	32.95	32.95	-0.04 (-0.12%)	15,467
25 Sep 2017	USD	32.9	33.02	32.9	32.99	32.99	-0.08 (-0.24%)	9,997
22 Sep 2017	USD	32.98	33.11	32.9301	33.07	33.07	+0.199 (+0.61%)	44,166
21 Sep 2017	USD	32.8708	32.8708	32.8708	32.8708	32.8708	-0.619 (-1.85%)	2,400
20 Sep 2017	USD	33.58	33.64	33.3101	33.49	33.49	-0.17 (-0.51%)	9,713
19 Sep 2017	USD	33.6741	33.68	33.5908	33.66	33.66	+0.01 (+0.03%)	191,532
18 Sep 2017	USD	33.6401	33.73	33.62	33.65	33.65	+0.08 (+0.24%)	2,165
15 Sep 2017	USD	33.61	33.61	33.559	33.57	33.57	+0.009 (+0.03%)	4,329
14 Sep 2017	USD	33.5299	33.5614	33.4904	33.5614	33.5614	+0.021 (+0.06%)	1,944
13 Sep 2017	USD	33.6201	33.6201	33.4964	33.54	33.54	-0.18 (-0.54%)	2,297
12 Sep 2017	USD	33.7266	33.7596	33.7205	33.7205	33.7205	-0.059 (-0.18%)	2,415
11 Sep 2017	USD	33.7186	33.81	33.7186	33.78	33.78	+0.2 (+0.60%)	4,256
8 Sep 2017	USD	33.63	33.63	33.5501	33.5799	33.5799	+0.06 (+0.18%)	4,227
7 Sep 2017	USD	33.51	33.52	33.43	33.52	33.52	+0.2 (+0.60%)	6,772
6 Sep 2017	USD	33.3	33.322	33.25	33.32	33.32	+0.15 (+0.45%)	1,535
5 Sep 2017	USD	33.27	33.27	33.1304	33.17	33.17	-0.226 (-0.68%)	1,075
4 Sep 2017	USD	33.3955	33.3955	33.3955	33.3955	33.3955	0.0 (0.0%)	0
1 Sep 2017	USD	33.48	33.48	33.39	33.3955	33.3955	+0.056 (+0.17%)	28,058

Unicorn Response |