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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 32.71 | 33.12 | ↑$0.41 (1.26%) | 32.71 | 33.34 | 1.03K |
| 2023-01-31 | 32.35 | 32.77 | ↑$0.42 (1.31%) | 32.35 | 32.77 | 2.05K |
| 2023-01-30 | 32.45 | 32.15 | ↓$0.30 (-0.94%) | 32.15 | 32.45 | 474 |
| 2023-01-27 | 32.45 | 32.40 | ↓$0.04 (-0.13%) | 32.25 | 32.45 | 2.01K |
| 2023-01-26 | 32.11 | 32.29 | ↑$0.18 (0.57%) | 32.11 | 32.29 | 1.17K |
| 2023-01-25 | 31.98 | 32.17 | ↑$0.19 (0.59%) | 31.98 | 32.17 | 1.28K |
| 2023-01-24 | 31.92 | 32.13 | ↑$0.20 (0.64%) | 31.92 | 32.13 | 1.23K |
| 2023-01-23 | 32.02 | 32.17 | ↑$0.15 (0.47%) | 32.02 | 32.23 | 2.05K |
| 2023-01-20 | 31.66 | 31.90 | ↑$0.24 (0.76%) | 31.65 | 31.90 | 1.95K |
| 2023-01-19 | 31.62 | 31.57 | ↓$0.05 (-0.17%) | 31.57 | 31.62 | 3.42K |
| 2023-01-18 | 32.36 | 31.87 | ↓$0.49 (-1.51%) | 31.84 | 32.44 | 2.45K |
| 2023-01-17 | 32.55 | 32.35 | ↓$0.20 (-0.61%) | 32.35 | 32.67 | 22.46K |
| 2023-01-13 | 32.29 | 32.46 | ↑$0.17 (0.54%) | 32.27 | 32.53 | 4.42K |
| 2023-01-12 | 32.23 | 32.35 | ↑$0.12 (0.38%) | 32.23 | 32.44 | 5.70K |
| 2023-01-11 | 31.99 | 32.13 | ↑$0.14 (0.44%) | 31.95 | 32.13 | 5.60K |
| 2023-01-10 | 31.62 | 31.80 | ↑$0.18 (0.58%) | 31.62 | 31.80 | 1.27K |
| 2023-01-09 | 31.84 | 31.72 | ↓$0.12 (-0.36%) | 31.64 | 31.84 | 149.18K |
| 2023-01-06 | 31.45 | 31.70 | ↑$0.25 (0.78%) | 31.45 | 31.73 | 14.52K |
| 2023-01-05 | 30.92 | 30.98 | ↑$0.06 (0.19%) | 30.92 | 30.98 | 542 |
| 2023-01-04 | 31.34 | 31.33 | ↓$0.01 (-0.02%) | 31.33 | 31.34 | 392 |
| 2023-01-03 | 30.92 | 31.07 | ↑$0.15 (0.48%) | 30.79 | 31.07 | 1.96K |
| 2022-12-30 | 31.00 | 31.03 | ↑$0.03 (0.10%) | 31.00 | 31.03 | 1.14K |
| 2022-12-29 | 31.12 | 31.22 | ↑$0.10 (0.33%) | 31.12 | 31.29 | 1.59K |
| 2022-12-28 | 30.78 | 30.73 | ↓$0.05 (-0.16%) | 30.73 | 30.78 | 1.37K |
| 2022-12-27 | 31.19 | 31.19 | ↑$0.00 (0.00%) | 31.19 | 31.19 | 405 |
| 2022-12-23 | 31.07 | 31.10 | ↑$0.03 (0.10%) | 31.00 | 31.10 | 829 |
| 2022-12-22 | 30.83 | 31.05 | ↑$0.22 (0.70%) | 30.63 | 31.05 | 850 |
| 2022-12-21 | 31.16 | 31.25 | ↑$0.09 (0.28%) | 31.16 | 31.32 | 575 |
| 2022-12-20 | 30.76 | 30.78 | ↑$0.02 (0.08%) | 30.76 | 30.86 | 734 |
| 2022-12-19 | 30.72 | 30.66 | ↓$0.06 (-0.20%) | 30.66 | 30.72 | 758 |
Create an account or log in to view more rows.
$HSMV Holding
$HSMV buy and HODL
$HSMV the FOMO will be epic
$HSMV we back
$HSMV here to raid
$HSMV just fucking go already jeesh
$HSMV what V recovery or fake pump
$HSMV Who else bought the dip on Friday?
$HSMV lol who sold
$HSMV It’s that TIME!! To Double down!