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
31 Aug 2017	USD	33.29	33.4	33.2508	33.34	33.34	+0.17 (+0.51%)	4,678
30 Aug 2017	USD	33.18	33.18	33.1105	33.1699	33.1699	-0.04 (-0.12%)	1,245
29 Aug 2017	USD	33.17	33.259	33.17	33.21	33.21	-0.04 (-0.12%)	4,604
28 Aug 2017	USD	33.28	33.28	33.1915	33.25	33.25	+0.04 (+0.12%)	15,631
25 Aug 2017	USD	33.165	33.21	33.165	33.21	33.21	+0.155 (+0.47%)	1,707
24 Aug 2017	USD	33.18	33.18	33.055	33.055	33.055	-0.135 (-0.41%)	1,196
23 Aug 2017	USD	33.1495	33.19	33.1252	33.19	33.19	+0.04 (+0.12%)	1,528
22 Aug 2017	USD	33.0903	33.16	33.0903	33.15	33.15	+0.155 (+0.47%)	3,425
21 Aug 2017	USD	32.9872	33.0796	32.9872	32.9952	32.9952	-0.025 (-0.07%)	2,345
18 Aug 2017	USD	32.992	33.0199	32.9916	33.0199	33.0199	+0.12 (+0.36%)	688
17 Aug 2017	USD	33.04	33.14	32.9	32.9	32.9	-0.28 (-0.84%)	3,215
16 Aug 2017	USD	33.1799	33.1799	33.1799	33.1799	33.1799	+0.14 (+0.42%)	1,350
15 Aug 2017	USD	33.06	33.06	33.0375	33.04	33.04	-0.12 (-0.36%)	1,312
14 Aug 2017	USD	33.142	33.1948	33.12	33.1601	33.1601	+0.168 (+0.51%)	1,295
11 Aug 2017	USD	32.97	32.992	32.93	32.992	32.992	+0.011 (+0.03%)	2,832
10 Aug 2017	USD	33.1381	33.15	32.9605	32.9812	32.9812	-0.349 (-1.05%)	2,497
9 Aug 2017	USD	33.25	33.33	33.25	33.33	33.33	-0.09 (-0.27%)	1,208
8 Aug 2017	USD	33.49	33.49	33.3705	33.42	33.42	-0.045 (-0.14%)	1,763
7 Aug 2017	USD	33.48	33.49	33.465	33.4653	33.4653	-0.015 (-0.04%)	4,876
4 Aug 2017	USD	33.4801	33.4801	33.4801	33.4801	33.4801	-0.02 (-0.06%)	575
3 Aug 2017	USD	33.5616	33.5616	33.49	33.5004	33.5004	+0.089 (+0.27%)	1,621
2 Aug 2017	USD	33.4603	33.4603	33.411	33.411	33.411	-0.009 (-0.03%)	844
1 Aug 2017	USD	33.4168	33.4895	33.36	33.42	33.42	+0.23 (+0.69%)	3,112
31 Jul 2017	USD	33.165	33.1899	33.165	33.1899	33.1899	+0.12 (+0.36%)	526
28 Jul 2017	USD	32.9959	33.102	32.9959	33.07	33.07	+0.065 (+0.20%)	1,042
27 Jul 2017	USD	33.1095	33.1095	32.9834	33.005	33.005	+0.066 (+0.20%)	1,602
26 Jul 2017	USD	32.908	32.9391	32.908	32.9391	32.9391	-0.001 (0.0%)	2,041
25 Jul 2017	USD	33.13	33.13	32.9171	32.94	32.94	+0.041 (+0.12%)	1,453
24 Jul 2017	USD	32.8106	32.8993	32.81	32.8993	32.8993	-0.018 (-0.05%)	2,369
21 Jul 2017	USD	32.917	32.917	32.917	32.917	32.917	-0.098 (-0.30%)	596

Unicorn Response |