First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) Historical Stock Data

33.12 ↑0.35 (1.07%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, HSMV is up 0.22% a day on average. There have been 21 days where First Trust Horizon Managed Volatility Small/Mid ETF closed green and 9 days where HSMV closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0132.7133.12↑$0.41 (1.26%)32.7133.341.03K
2023-01-3132.3532.77↑$0.42 (1.31%)32.3532.772.05K
2023-01-3032.4532.15↓$0.30 (-0.94%)32.1532.45474
2023-01-2732.4532.40↓$0.04 (-0.13%)32.2532.452.01K
2023-01-2632.1132.29↑$0.18 (0.57%)32.1132.291.17K
2023-01-2531.9832.17↑$0.19 (0.59%)31.9832.171.28K
2023-01-2431.9232.13↑$0.20 (0.64%)31.9232.131.23K
2023-01-2332.0232.17↑$0.15 (0.47%)32.0232.232.05K
2023-01-2031.6631.90↑$0.24 (0.76%)31.6531.901.95K
2023-01-1931.6231.57↓$0.05 (-0.17%)31.5731.623.42K
2023-01-1832.3631.87↓$0.49 (-1.51%)31.8432.442.45K
2023-01-1732.5532.35↓$0.20 (-0.61%)32.3532.6722.46K
2023-01-1332.2932.46↑$0.17 (0.54%)32.2732.534.42K
2023-01-1232.2332.35↑$0.12 (0.38%)32.2332.445.70K
2023-01-1131.9932.13↑$0.14 (0.44%)31.9532.135.60K
2023-01-1031.6231.80↑$0.18 (0.58%)31.6231.801.27K
2023-01-0931.8431.72↓$0.12 (-0.36%)31.6431.84149.18K
2023-01-0631.4531.70↑$0.25 (0.78%)31.4531.7314.52K
2023-01-0530.9230.98↑$0.06 (0.19%)30.9230.98542
2023-01-0431.3431.33↓$0.01 (-0.02%)31.3331.34392
2023-01-0330.9231.07↑$0.15 (0.48%)30.7931.071.96K
2022-12-3031.0031.03↑$0.03 (0.10%)31.0031.031.14K
2022-12-2931.1231.22↑$0.10 (0.33%)31.1231.291.59K
2022-12-2830.7830.73↓$0.05 (-0.16%)30.7330.781.37K
2022-12-2731.1931.19↑$0.00 (0.00%)31.1931.19405
2022-12-2331.0731.10↑$0.03 (0.10%)31.0031.10829
2022-12-2230.8331.05↑$0.22 (0.70%)30.6331.05850
2022-12-2131.1631.25↑$0.09 (0.28%)31.1631.32575
2022-12-2030.7630.78↑$0.02 (0.08%)30.7630.86734
2022-12-1930.7230.66↓$0.06 (-0.20%)30.6630.72758
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.