First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
35.89
+0.09 (0.24%)
May 30, 2025, 4:00 PM - Market closed
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 35.85 | 35.89 | 35.81 | 35.89 | 35.89 | 0.25% | 1,070 |
| May 29, 2025 | 35.72 | 35.80 | 35.70 | 35.80 | 35.80 | 0.59% | 1,052 |
| May 28, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.00% | 258 |
| May 27, 2025 | 35.79 | 35.94 | 35.79 | 35.94 | 35.94 | 1.61% | 583 |
| May 23, 2025 | 35.34 | 35.37 | 35.34 | 35.37 | 35.37 | -0.04% | 907 |
| May 22, 2025 | 35.19 | 35.43 | 35.19 | 35.39 | 35.39 | -0.36% | 1,295 |
| May 21, 2025 | 35.86 | 35.86 | 35.52 | 35.52 | 35.52 | -2.04% | 384 |
| May 20, 2025 | 36.35 | 36.46 | 36.26 | 36.26 | 36.26 | -0.40% | 1,173 |
| May 19, 2025 | 36.15 | 36.40 | 36.15 | 36.40 | 36.40 | 0.12% | 1,227 |
| May 16, 2025 | 35.98 | 36.36 | 35.98 | 36.36 | 36.36 | 1.11% | 1,453 |
| May 15, 2025 | 35.74 | 35.96 | 35.74 | 35.96 | 35.96 | 1.27% | 1,091 |
| May 14, 2025 | 35.35 | 35.51 | 35.35 | 35.51 | 35.51 | -0.65% | 1,519 |
| May 13, 2025 | 35.81 | 35.89 | 35.74 | 35.74 | 35.74 | -0.42% | 1,619 |
| May 12, 2025 | 35.88 | 35.98 | 35.87 | 35.89 | 35.89 | 1.09% | 3,147 |
| May 9, 2025 | 35.47 | 35.50 | 35.38 | 35.50 | 35.50 | 0.03% | 730 |
| May 8, 2025 | 35.40 | 35.75 | 35.36 | 35.49 | 35.49 | 0.23% | 1,004 |
| May 7, 2025 | 35.52 | 35.52 | 35.35 | 35.41 | 35.41 | -0.02% | 906 |
| May 6, 2025 | 35.43 | 35.45 | 35.35 | 35.42 | 35.42 | -0.27% | 1,221 |
| May 5, 2025 | 35.41 | 35.71 | 35.41 | 35.51 | 35.51 | -0.29% | 2,033 |
| May 2, 2025 | 35.45 | 35.65 | 35.45 | 35.62 | 35.62 | 1.20% | 6,051 |
| May 1, 2025 | 35.20 | 35.36 | 35.19 | 35.19 | 35.19 | -0.10% | 5,929 |
| Apr 30, 2025 | 34.95 | 35.23 | 34.95 | 35.23 | 35.23 | -0.17% | 921 |
| Apr 29, 2025 | 34.98 | 35.36 | 34.98 | 35.29 | 35.29 | 0.36% | 1,352 |
| Apr 28, 2025 | 35.08 | 35.16 | 34.88 | 35.16 | 35.16 | 0.61% | 824 |
| Apr 25, 2025 | 34.78 | 34.95 | 34.78 | 34.95 | 34.95 | -0.31% | 5,006 |
| Apr 24, 2025 | 34.95 | 35.06 | 34.93 | 35.06 | 35.06 | 0.57% | 2,358 |
| Apr 23, 2025 | 35.02 | 35.07 | 34.86 | 34.86 | 34.86 | 0.20% | 1,488 |
| Apr 22, 2025 | 34.45 | 34.80 | 34.45 | 34.79 | 34.79 | 2.11% | 1,829 |
| Apr 21, 2025 | 34.35 | 34.35 | 33.80 | 34.07 | 34.07 | -1.74% | 1,909 |
| Apr 17, 2025 | 34.70 | 34.85 | 34.67 | 34.67 | 34.67 | 0.73% | 767 |
| Apr 16, 2025 | 34.68 | 34.68 | 34.42 | 34.42 | 34.42 | -0.63% | 1,151 |
| Apr 15, 2025 | 34.77 | 34.77 | 34.64 | 34.64 | 34.64 | -0.11% | 758 |
| Apr 14, 2025 | 34.38 | 34.73 | 34.38 | 34.68 | 34.68 | 1.53% | 1,220 |
| Apr 11, 2025 | 33.40 | 34.16 | 33.40 | 34.16 | 34.16 | 1.66% | 1,164 |
| Apr 10, 2025 | 33.94 | 33.94 | 33.43 | 33.60 | 33.60 | -2.01% | 2,726 |
| Apr 9, 2025 | 32.26 | 34.29 | 32.22 | 34.29 | 34.29 | 5.40% | 1,281 |
| Apr 8, 2025 | 34.08 | 34.08 | 32.26 | 32.53 | 32.53 | -1.46% | 7,329 |
| Apr 7, 2025 | 33.43 | 33.43 | 32.68 | 33.01 | 33.01 | -2.55% | 874 |
| Apr 4, 2025 | 33.97 | 34.12 | 33.87 | 33.88 | 33.88 | -4.30% | 1,436 |
| Apr 3, 2025 | 35.58 | 35.58 | 35.40 | 35.40 | 35.40 | -2.68% | 400 |
| Apr 2, 2025 | 36.23 | 36.38 | 36.23 | 36.38 | 36.38 | 0.59% | 775 |
| Apr 1, 2025 | 36.00 | 36.16 | 36.00 | 36.16 | 36.16 | 0.41% | 1,170 |
| Mar 31, 2025 | 35.93 | 36.02 | 35.87 | 36.01 | 36.01 | 0.70% | 1,315 |
| Mar 28, 2025 | 35.63 | 35.77 | 35.63 | 35.77 | 35.77 | -0.59% | 716 |
| Mar 27, 2025 | 36.12 | 36.14 | 35.83 | 35.98 | 35.98 | -0.16% | 1,789 |
| Mar 26, 2025 | 36.11 | 36.11 | 35.99 | 36.03 | 35.93 | 0.46% | 1,260 |
| Mar 25, 2025 | 36.01 | 36.02 | 35.87 | 35.87 | 35.77 | -0.30% | 1,808 |
| Mar 24, 2025 | 35.85 | 35.98 | 35.85 | 35.98 | 35.87 | 1.37% | 799 |
| Mar 21, 2025 | 35.42 | 35.60 | 35.42 | 35.49 | 35.39 | -0.79% | 1,767 |
| Mar 20, 2025 | 35.97 | 35.97 | 35.77 | 35.77 | 35.67 | -0.39% | 850 |