First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) Historical Stock Data
32.42 ↓0.47 (-1.44%)
As of February 15, 2024, 3:02pm EST.
Historical Data
In the past 30 trading days, HSMV is down -0.05% a day on average. There have been 15 days where First Trust Horizon Managed Volatility Small/Mid ETF closed green and 15 days where HSMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 32.92 | 32.89 | ↓$0.03 (-0.08%) | 32.89 | 32.92 | 733 |
| 2024-04-22 | 32.47 | 32.54 | ↑$0.07 (0.21%) | 32.44 | 32.54 | 1.04K |
| 2024-04-19 | 32.22 | 32.30 | ↑$0.08 (0.25%) | 32.22 | 32.30 | 1.14K |
| 2024-04-18 | 32.18 | 32.01 | ↓$0.17 (-0.52%) | 32.01 | 32.18 | 561 |
| 2024-04-17 | 32.17 | 31.99 | ↓$0.18 (-0.57%) | 31.99 | 32.17 | 348 |
| 2024-04-16 | 32.07 | 32.14 | ↑$0.07 (0.23%) | 32.07 | 32.23 | 2.56K |
| 2024-04-15 | 32.47 | 32.26 | ↓$0.21 (-0.64%) | 32.26 | 32.47 | 2.54K |
| 2024-04-12 | 32.61 | 32.48 | ↓$0.13 (-0.40%) | 32.48 | 32.61 | 0.91K |
| 2024-04-11 | 32.73 | 32.86 | ↑$0.13 (0.38%) | 32.71 | 32.86 | 4.97K |
| 2024-04-10 | 32.99 | 32.86 | ↓$0.13 (-0.39%) | 32.86 | 33.02 | 789 |
| 2024-04-09 | 33.44 | 33.50 | ↑$0.07 (0.20%) | 33.37 | 33.50 | 1.80K |
| 2024-04-08 | 33.50 | 33.46 | ↓$0.04 (-0.13%) | 33.46 | 33.50 | 1.09K |
| 2024-04-05 | 33.27 | 33.28 | ↑$0.01 (0.03%) | 33.25 | 33.28 | 1.18K |
| 2024-04-04 | 33.55 | 33.12 | ↓$0.43 (-1.28%) | 33.12 | 33.55 | 1.79K |
| 2024-04-03 | 33.38 | 33.35 | ↓$0.03 (-0.10%) | 33.33 | 33.41 | 2.21K |
| 2024-04-02 | 33.35 | 33.32 | ↓$0.03 (-0.08%) | 33.24 | 33.35 | 0.99K |
| 2024-04-01 | 33.66 | 33.66 | ↑$0.00 (0.00%) | 33.66 | 33.66 | 256 |
| 2024-03-28 | 33.91 | 33.95 | ↑$0.04 (0.13%) | 33.91 | 33.95 | 644 |
| 2024-03-27 | 33.54 | 33.78 | ↑$0.24 (0.71%) | 33.51 | 33.78 | 893 |
| 2024-03-26 | 33.26 | 33.22 | ↓$0.04 (-0.13%) | 33.22 | 33.27 | 1.05K |
| 2024-03-25 | 33.29 | 33.20 | ↓$0.09 (-0.27%) | 33.20 | 33.29 | 839 |
| 2024-03-22 | 33.19 | 33.22 | ↑$0.03 (0.09%) | 33.19 | 33.22 | 641 |
| 2024-03-21 | 33.44 | 33.46 | ↑$0.03 (0.09%) | 33.42 | 33.46 | 683 |
| 2024-03-20 | 32.98 | 33.22 | ↑$0.24 (0.74%) | 32.95 | 33.22 | 740 |
| 2024-03-19 | 32.93 | 32.94 | ↑$0.01 (0.04%) | 32.91 | 32.94 | 1.23K |
| 2024-03-18 | 32.91 | 32.73 | ↓$0.18 (-0.55%) | 32.73 | 32.91 | 1.60K |
| 2024-03-15 | 32.55 | 32.85 | ↑$0.30 (0.91%) | 32.55 | 32.86 | 1.49K |
| 2024-03-14 | 32.80 | 32.77 | ↓$0.03 (-0.09%) | 32.77 | 32.80 | 1.74K |
| 2024-03-13 | 33.28 | 33.14 | ↓$0.14 (-0.43%) | 33.14 | 33.28 | 1.33K |
| 2024-03-12 | 33.10 | 33.15 | ↑$0.05 (0.14%) | 33.03 | 33.15 | 2.08K |
Create an account or log in to view more rows.
$HSMV how long until we take off?
$HSMV Now I'm worried....
$HSMV used to this fuckery!! Not leaving no chance !
$HSMV hmm...
$HSMV all’s I know is buy and hold… no expectations
$HSMV dont be a POS today
$HSMV up we go
$HSMV almost time for the running
$HSMV this will breakout Monday
$HSMV Bull trap