FT Horizon Managed Volatility Small/Mid ETF (NY: HSMV )

32.53 +0.20 (+0.62%)
Streaming Delayed Price Updated: 10:51 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 32.41 32.41 32.33 32.33 233 +0.14(+0.45%)
Aug 10, 2022 32.18 32.18 32.18 32.18 441 +0.55(+1.73%)
Aug 09, 2022 31.64 31.64 31.64 31.64 370 -0.12(-0.37%)
Aug 08, 2022 31.88 31.88 31.67 31.75 899 +0.16(+0.51%)
Aug 05, 2022 31.56 31.59 31.41 31.59 5,226 +0.06(+0.18%)
Aug 04, 2022 31.54 31.54 31.54 31.54 41 -0.27(-0.86%)
Aug 03, 2022 31.80 31.81 31.80 31.81 303 +0.12(+0.36%)
Aug 02, 2022 31.82 31.86 31.70 31.70 804 -0.41(-1.27%)
Aug 01, 2022 31.93 32.10 31.93 32.10 396 -0.03(-0.10%)
Jul 29, 2022 31.99 32.14 31.99 32.14 390 +0.29(+0.91%)
Jul 28, 2022 31.33 31.85 31.33 31.85 737 +0.40(+1.28%)
Jul 27, 2022 31.17 31.44 31.12 31.44 972 +0.38(+1.21%)
Jul 26, 2022 31.09 31.09 31.03 31.07 517 -0.01(-0.02%)
Jul 25, 2022 31.02 31.09 31.02 31.07 2,049 +0.26(+0.84%)
Jul 22, 2022 31.01 31.01 30.69 30.82 810 -0.06(-0.18%)
Jul 21, 2022 30.87 30.87 30.87 30.87 208 +0.15(+0.48%)
Jul 20, 2022 30.53 30.77 30.53 30.73 857 +0.13(+0.43%)
Jul 19, 2022 30.57 30.59 30.57 30.59 506 +0.81(+2.73%)
Jul 18, 2022 30.14 30.14 29.78 29.78 411 -0.17(-0.57%)
Jul 15, 2022 30.00 30.00 29.95 29.95 354 +0.45(+1.52%)
Jul 14, 2022 29.25 29.51 29.18 29.51 754 -0.22(-0.75%)
Jul 13, 2022 29.73 29.78 29.73 29.73 423 -0.11(-0.38%)
Jul 12, 2022 29.79 29.84 29.79 29.84 449 -0.03(-0.10%)
Jul 11, 2022 29.91 29.91 29.86 29.87 536 -0.21(-0.68%)
Jul 08, 2022 30.20 30.20 29.96 30.08 2,639 -0.14(-0.46%)
Jul 07, 2022 30.18 30.25 30.18 30.21 916 +0.26(+0.86%)
Jul 06, 2022 29.80 29.96 29.80 29.96 1,264 -0.03(-0.10%)
Jul 05, 2022 29.51 29.99 29.51 29.99 819 -0.21(-0.70%)
Jul 01, 2022 29.76 30.23 29.76 30.20 1,369 +0.51(+1.72%)
Jun 30, 2022 29.55 29.83 29.55 29.69 1,128 -0.11(-0.37%)
Jun 29, 2022 29.73 29.83 29.73 29.80 2,277 -0.07(-0.24%)
Jun 28, 2022 30.10 30.10 29.87 29.87 1,177 -0.27(-0.90%)
Jun 27, 2022 30.23 30.23 30.14 30.14 709 +0.13(+0.43%)
Jun 24, 2022 29.84 30.05 29.83 30.02 2,574 +0.79(+2.70%)
Jun 23, 2022 29.13 29.23 29.00 29.23 1,773 +0.16(+0.56%)
Jun 22, 2022 29.13 29.19 29.03 29.06 1,067 +0.12(+0.40%)
Jun 21, 2022 28.99 29.03 28.95 28.95 668 +0.29(+0.99%)
Jun 17, 2022 28.57 28.72 28.57 28.66 414 +0.21(+0.75%)
Jun 16, 2022 28.80 28.80 28.39 28.45 766 -1.02(-3.47%)
Jun 15, 2022 29.52 29.75 29.47 29.47 1,091 +0.31(+1.07%)
Jun 14, 2022 29.30 29.30 29.07 29.16 446 -0.26(-0.88%)
Jun 13, 2022 29.70 29.70 29.42 29.42 392 -1.19(-3.89%)
Jun 10, 2022 30.61 30.61 30.61 30.61 272 -0.49(-1.58%)
Jun 09, 2022 31.50 31.57 31.10 31.10 723 -0.52(-1.65%)
Jun 08, 2022 31.90 31.90 31.62 31.62 732 -0.54(-1.69%)
Jun 07, 2022 32.14 32.16 32.14 32.16 821 +0.26(+0.82%)
Jun 06, 2022 32.03 32.09 31.90 31.90 1,792 +0.13(+0.41%)
Jun 03, 2022 31.77 31.80 31.73 31.77 2,603 -0.27(-0.86%)
Jun 02, 2022 31.70 32.05 31.70 32.05 970 +0.42(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.