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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jun 2017	USD	33.22	33.26	33.1702	33.2499	33.2499	-0.02 (-0.06%)	3,916
5 Jun 2017	USD	33.28	33.28	33.269	33.27	33.27	-0.16 (-0.48%)	6,592
2 Jun 2017	USD	33.2938	33.4299	33.29	33.4299	33.4299	+0.26 (+0.78%)	2,057
1 Jun 2017	USD	33.1	33.18	33.09	33.17	33.17	+0.16 (+0.49%)	7,511
31 May 2017	USD	33.03	33.0599	32.98	33.0099	33.0099	+0.18 (+0.55%)	13,525
30 May 2017	USD	32.759	32.84	32.759	32.8299	32.8299	+0.05 (+0.15%)	3,968
29 May 2017	USD	32.78	32.78	32.78	32.78	32.78	0.0 (0.0%)	0
26 May 2017	USD	32.7828	32.7828	32.7201	32.78	32.78	-0.08 (-0.24%)	2,339
25 May 2017	USD	32.8999	32.9	32.83	32.8597	32.8597	-0.01 (-0.03%)	2,743
24 May 2017	USD	32.75	32.88	32.69	32.87	32.87	+0.1 (+0.31%)	15,761
23 May 2017	USD	32.7792	32.78	32.7301	32.77	32.77	-0.01 (-0.03%)	35,934
22 May 2017	USD	32.7468	32.78	32.7305	32.78	32.78	+0.18 (+0.55%)	1,488
19 May 2017	USD	32.5999	32.5999	32.5999	32.5999	32.5999	+0.17 (+0.52%)	923
18 May 2017	USD	32.32	32.43	32.32	32.43	32.43	+0.118 (+0.37%)	1,067
17 May 2017	USD	32.5395	32.5395	32.3119	32.3119	32.3119	-0.286 (-0.88%)	908
16 May 2017	USD	32.48	32.6099	32.48	32.5975	32.5975	+0.193 (+0.59%)	1,881
15 May 2017	USD	32.399	32.4099	32.399	32.405	32.405	+0.445 (+1.39%)	1,097
12 May 2017	USD	31.9601	31.9601	31.9601	31.9601	31.9601	0.0 (0.0%)	0
11 May 2017	USD	31.9	31.9881	31.9	31.9601	31.9601	-0.071 (-0.22%)	947
10 May 2017	USD	32.06	32.06	32.0199	32.0315	32.0315	+0.043 (+0.13%)	2,112
9 May 2017	USD	32.0459	32.0459	31.989	31.989	31.989	-0.008 (-0.03%)	2,267
8 May 2017	USD	32.06	32.06	31.98	31.9972	31.9972	-0.2 (-0.62%)	2,760
5 May 2017	USD	32.1105	32.197	32.1105	32.197	32.197	+0.202 (+0.63%)	1,148
4 May 2017	USD	31.9256	31.995	31.9256	31.995	31.995	+0.315 (+0.99%)	1,768
3 May 2017	USD	31.72	31.72	31.68	31.68	31.68	-0.005 (-0.01%)	2,197
2 May 2017	USD	31.62	31.71	31.62	31.6847	31.6847	+0.185 (+0.59%)	3,234
1 May 2017	USD	31.4362	31.4993	31.4362	31.4993	31.4993	+0.157 (+0.50%)	1,695
28 Apr 2017	USD	31.4195	31.4195	31.33	31.3425	31.3425	-0.008 (-0.02%)	1,439
27 Apr 2017	USD	31.36	31.3725	31.35	31.3501	31.3501	+0.03 (+0.10%)	1,110
26 Apr 2017	USD	31.34	31.36	31.2891	31.32	31.32	-0.14 (-0.45%)	2,649

Unicorn Response |