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
27 Jan 2017	USD	28.8913	28.902	28.84	28.8473	28.8473	+0.027 (+0.09%)	7,560
26 Jan 2017	USD	28.83	28.8733	28.8	28.82	28.82	-0.05 (-0.17%)	4,170
25 Jan 2017	USD	29.03	29.03	28.85	28.8701	28.8701	+0.08 (+0.28%)	4,320
24 Jan 2017	USD	28.9	28.9	28.7435	28.79	28.79	+0.07 (+0.24%)	1,579
23 Jan 2017	USD	28.673	28.7208	28.625	28.72	28.72	+0.1 (+0.35%)	2,175
20 Jan 2017	USD	28.6086	28.6429	28.54	28.62	28.62	+0.09 (+0.32%)	3,079
19 Jan 2017	USD	28.5307	28.5307	28.4844	28.5299	28.5299	-0.029 (-0.10%)	1,370
18 Jan 2017	USD	28.82	28.82	28.5594	28.5594	28.5594	-0.151 (-0.52%)	19,753
17 Jan 2017	USD	28.91	28.91	28.68	28.71	28.71	+0.01 (+0.03%)	5,656
16 Jan 2017	USD	28.7001	28.7001	28.7001	28.7001	28.7001	0.0 (0.0%)	0
13 Jan 2017	USD	28.669	28.756	28.669	28.7001	28.7001	+0.1 (+0.35%)	5,583
12 Jan 2017	USD	28.55	28.6499	28.55	28.6	28.6	+0.089 (+0.31%)	3,425
11 Jan 2017	USD	28.3525	28.54	28.33	28.5113	28.5113	+0.101 (+0.36%)	5,324
10 Jan 2017	USD	28.45	28.4927	28.41	28.41	28.41	-0.03 (-0.11%)	2,207
9 Jan 2017	USD	28.3805	28.44	28.3805	28.44	28.44	-0.024 (-0.08%)	845
6 Jan 2017	USD	28.4807	28.4999	28.4636	28.4636	28.4636	-0.127 (-0.44%)	1,423
5 Jan 2017	USD	28.4624	28.6074	28.4624	28.5903	28.5903	+0.406 (+1.44%)	2,898
4 Jan 2017	USD	28.1078	28.1846	28.1078	28.1846	28.1846	+0.315 (+1.13%)	2,522
3 Jan 2017	USD	27.91	27.9462	27.81	27.8701	27.8701	+0.028 (+0.10%)	6,107
2 Jan 2017	USD	27.8417	27.8417	27.8417	27.8417	27.8417	0.0 (0.0%)	0
30 Dec 2016	USD	27.9481	27.9481	27.8	27.8417	27.8417	+0.018 (+0.07%)	6,587
29 Dec 2016	USD	27.8236	27.8236	27.8236	27.8236	27.8236	+0.144 (+0.52%)	1,591
28 Dec 2016	USD	27.6843	27.6976	27.6403	27.6795	27.6795	-0.15 (-0.54%)	1,408
27 Dec 2016	USD	27.8499	27.8499	27.78	27.8299	27.8299	+0.07 (+0.25%)	3,729
26 Dec 2016	USD	27.76	27.76	27.76	27.76	27.76	0.0 (0.0%)	0
23 Dec 2016	USD	27.91	27.91	27.69	27.76	27.76	+0.06 (+0.22%)	3,334
22 Dec 2016	USD	27.67	27.7116	27.65	27.6996	27.6996	-0.02 (-0.07%)	2,066
21 Dec 2016	USD	27.99	27.99	27.72	27.72	27.72	-0.07 (-0.25%)	1,816
20 Dec 2016	USD	27.8	27.85	27.79	27.79	27.79	+0.035 (+0.13%)	4,874
19 Dec 2016	USD	27.8087	27.815	27.7552	27.7552	27.7552	+0.045 (+0.16%)	1,888

Unicorn Response |