First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) Historical Stock Data
36.01 ↓0.03 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSMV is down -0.17% a day on average. There have been 9 days where First Trust Horizon Managed Volatility Small/Mid ETF closed green and 21 days where HSMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 35.92 | 36.01 | ↑$0.09 (0.25%) | 35.92 | 36.01 | 1.01K |
| 2025-12-24 | 35.98 | 36.04 | ↑$0.07 (0.19%) | 35.96 | 36.04 | 1.03K |
| 2025-12-23 | 36.04 | 35.93 | ↓$0.11 (-0.30%) | 35.91 | 36.04 | 1.22K |
| 2025-12-22 | 36.01 | 36.02 | ↑$0.01 (0.03%) | 35.96 | 36.08 | 2.06K |
| 2025-12-19 | 35.98 | 35.91 | ↓$0.07 (-0.21%) | 35.91 | 36.00 | 1.17K |
| 2025-12-18 | 36.21 | 36.08 | ↓$0.13 (-0.37%) | 36.08 | 36.25 | 2.08K |
| 2025-12-17 | 36.15 | 36.11 | ↓$0.04 (-0.11%) | 36.01 | 36.15 | 2.75K |
| 2025-12-16 | 36.00 | 35.85 | ↓$0.15 (-0.41%) | 35.82 | 36.00 | 1.11K |
| 2025-12-15 | 35.84 | 36.00 | ↑$0.16 (0.45%) | 35.84 | 36.00 | 1.26K |
| 2025-12-12 | 35.84 | 35.86 | ↑$0.02 (0.06%) | 35.82 | 35.90 | 1.98K |
| 2025-12-11 | 36.10 | 36.04 | ↓$0.06 (-0.18%) | 36.04 | 36.10 | 0.99K |
| 2025-12-10 | 35.59 | 35.77 | ↑$0.18 (0.50%) | 35.54 | 35.77 | 1.44K |
| 2025-12-09 | 35.55 | 35.41 | ↓$0.14 (-0.39%) | 35.41 | 35.58 | 6.32K |
| 2025-12-08 | 35.58 | 35.48 | ↓$0.10 (-0.27%) | 35.48 | 35.58 | 1.27K |
| 2025-12-05 | 35.81 | 35.74 | ↓$0.06 (-0.18%) | 35.74 | 35.81 | 1.80K |
| 2025-12-04 | 35.98 | 35.81 | ↓$0.17 (-0.46%) | 35.81 | 35.98 | 1.22K |
| 2025-12-03 | 36.00 | 35.98 | ↓$0.02 (-0.07%) | 35.98 | 36.04 | 1.17K |
| 2025-12-02 | 36.03 | 35.95 | ↓$0.08 (-0.22%) | 35.95 | 36.04 | 1.99K |
| 2025-12-01 | 36.33 | 36.12 | ↓$0.21 (-0.57%) | 36.12 | 36.33 | 1.11K |
| 2025-11-28 | 36.38 | 36.33 | ↓$0.05 (-0.13%) | 36.33 | 36.38 | 1.53K |
| 2025-11-26 | 36.42 | 36.28 | ↓$0.14 (-0.39%) | 36.28 | 36.45 | 2.10K |
| 2025-11-25 | 36.05 | 36.16 | ↑$0.11 (0.32%) | 36.05 | 36.19 | 1.52K |
| 2025-11-24 | 35.67 | 35.65 | ↓$0.02 (-0.06%) | 35.65 | 35.67 | 1.75K |
| 2025-11-21 | 35.92 | 35.78 | ↓$0.15 (-0.41%) | 35.78 | 35.94 | 1.54K |
| 2025-11-20 | 35.61 | 35.26 | ↓$0.36 (-1.00%) | 35.26 | 35.61 | 1.37K |
| 2025-11-19 | 35.40 | 35.27 | ↓$0.12 (-0.35%) | 35.27 | 35.42 | 1.56K |
| 2025-11-18 | 35.39 | 35.47 | ↑$0.08 (0.22%) | 35.39 | 35.51 | 1.67K |
| 2025-11-17 | 35.61 | 35.30 | ↓$0.31 (-0.88%) | 35.30 | 35.62 | 1.02K |
| 2025-11-14 | 35.67 | 35.74 | ↑$0.08 (0.21%) | 35.67 | 35.76 | 2.63K |
| 2025-11-13 | 36.00 | 35.82 | ↓$0.18 (-0.49%) | 35.82 | 36.01 | 1.69K |
Create an account or log in to view more rows.
$HSMV we all speculate but nobody knows what going to happen.
$HSMV I like green candles on my birthday cake
$HSMV Move up
let's buy
$HSMV News?
$HSMV bounce it!!
$HSMV buy more doomers!!!
$HSMV never selling
$HSMV always with good potential for a long term Hodl
$HSMV just go up
$HSMV get ready bears and bulls