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
16 Dec 2016	USD	27.92	27.92	27.71	27.71	27.71	-0.026 (-0.09%)	1,225
15 Dec 2016	USD	27.69	27.7416	27.6605	27.7359	27.7359	-0.325 (-1.16%)	2,691
14 Dec 2016	USD	28.48	28.48	28.0612	28.0612	28.0612	-0.358 (-1.26%)	6,392
13 Dec 2016	USD	28.332	28.4561	28.332	28.4189	28.4189	+0.324 (+1.15%)	4,793
12 Dec 2016	USD	28.1425	28.1425	28.06	28.0948	28.0948	-0.048 (-0.17%)	4,708
9 Dec 2016	USD	28.1367	28.1505	28.1367	28.143	28.143	+0.055 (+0.20%)	790
8 Dec 2016	USD	28.23	28.23	27.9995	28.088	28.088	-0.209 (-0.74%)	3,400
7 Dec 2016	USD	28.03	28.31	28.029	28.2968	28.2968	+0.287 (+1.02%)	2,498
6 Dec 2016	USD	27.9518	28.0101	27.9518	28.0101	28.0101	+0.078 (+0.28%)	1,297
5 Dec 2016	USD	27.8903	27.982	27.8903	27.9323	27.9323	+0.259 (+0.94%)	1,951
2 Dec 2016	USD	27.6778	27.7817	27.6734	27.6734	27.6734	+0.048 (+0.18%)	1,482
1 Dec 2016	USD	27.671	27.671	27.5774	27.625	27.625	-0.237 (-0.85%)	2,021
30 Nov 2016	USD	27.93	27.93	27.7914	27.8618	27.8618	+0.017 (+0.06%)	1,821
29 Nov 2016	USD	27.7639	27.9081	27.7639	27.8445	27.8445	+0.028 (+0.10%)	2,292
28 Nov 2016	USD	27.779	27.8166	27.779	27.8166	27.8166	+0.036 (+0.13%)	1,741
25 Nov 2016	USD	27.8196	27.8196	27.7805	27.7805	27.7805	+0.232 (+0.84%)	488
24 Nov 2016	USD	27.5483	27.5483	27.5483	27.5483	27.5483	0.0 (0.0%)	0
23 Nov 2016	USD	27.4876	27.5483	27.4876	27.5483	27.5483	-0.072 (-0.26%)	2,732
22 Nov 2016	USD	27.5811	27.6524	27.5605	27.62	27.62	0.0 (0.0%)	1,696
21 Nov 2016	USD	27.5887	27.62	27.5187	27.62	27.62	+0.098 (+0.36%)	3,221
18 Nov 2016	USD	27.4605	27.55	27.4605	27.522	27.522	-0.089 (-0.32%)	2,821
17 Nov 2016	USD	27.6595	27.675	27.59	27.6111	27.6111	+0.159 (+0.58%)	2,342
16 Nov 2016	USD	27.45	27.4712	27.44	27.4521	27.4521	-0.196 (-0.71%)	2,496
15 Nov 2016	USD	27.4787	27.6481	27.4787	27.6481	27.6481	+0.168 (+0.61%)	7,402
14 Nov 2016	USD	27.4411	27.499	27.4411	27.48	27.48	-0.33 (-1.18%)	1,250
11 Nov 2016	USD	27.6957	27.81	27.6915	27.8095	27.8095	-0.021 (-0.07%)	2,578
10 Nov 2016	USD	28.43	28.43	27.83	27.83	27.83	-0.62 (-2.18%)	2,570
9 Nov 2016	USD	28.3799	28.49	28.3799	28.45	28.45	-0.25 (-0.87%)	668,051
8 Nov 2016	USD	28.6236	28.7	28.6236	28.7	28.7	+0.321 (+1.13%)	975
7 Nov 2016	USD	28.379	28.379	28.379	28.379	28.379	0.0 (0.0%)	0

Unicorn Response |