First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
35.92
+0.31 (0.86%)
At close: Dec 20, 2024, 3:39 PM
35.80
-0.12 (-0.34%)
After-hours: Dec 20, 2024, 8:00 PM EST
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 35.78 | 36.10 | 35.74 | 35.80 | 35.80 | 0.51% | 2,776 |
| Dec 19, 2024 | 35.80 | 35.85 | 35.61 | 35.61 | 35.61 | -0.06% | 1,379 |
| Dec 18, 2024 | 36.79 | 36.79 | 35.63 | 35.63 | 35.63 | -3.08% | 1,720 |
| Dec 17, 2024 | 36.93 | 36.93 | 36.71 | 36.77 | 36.77 | -1.17% | 1,325 |
| Dec 16, 2024 | 37.41 | 37.48 | 37.20 | 37.20 | 37.20 | -0.10% | 1,674 |
| Dec 13, 2024 | 37.23 | 37.24 | 37.19 | 37.24 | 37.24 | -0.98% | 1,110 |
| Dec 12, 2024 | 37.76 | 37.76 | 37.61 | 37.61 | 37.37 | -0.35% | 833 |
| Dec 11, 2024 | 37.69 | 37.80 | 37.69 | 37.75 | 37.50 | 0.30% | 1,791 |
| Dec 10, 2024 | 37.57 | 37.79 | 37.57 | 37.63 | 37.38 | -0.25% | 883 |
| Dec 9, 2024 | 38.04 | 38.04 | 37.73 | 37.73 | 37.48 | -0.60% | 1,118 |
| Dec 6, 2024 | 37.90 | 37.95 | 37.89 | 37.95 | 37.71 | -0.53% | 584 |
| Dec 5, 2024 | 38.21 | 38.28 | 38.16 | 38.16 | 37.91 | -0.48% | 2,769 |
| Dec 4, 2024 | 38.29 | 38.34 | 38.22 | 38.34 | 38.09 | 0.12% | 1,187 |
| Dec 3, 2024 | 38.37 | 38.37 | 38.30 | 38.30 | 38.05 | -0.54% | 676 |
| Dec 2, 2024 | 38.68 | 38.68 | 38.51 | 38.51 | 38.25 | -0.59% | 819 |
| Nov 29, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.48 | 0.09% | 221 |
| Nov 27, 2024 | 38.98 | 38.98 | 38.70 | 38.70 | 38.44 | -0.14% | 1,047 |
| Nov 26, 2024 | 38.66 | 38.75 | 38.66 | 38.75 | 38.50 | -0.22% | 1,193 |
| Nov 25, 2024 | 39.00 | 39.00 | 38.84 | 38.84 | 38.58 | 0.88% | 1,908 |
| Nov 22, 2024 | 38.46 | 38.50 | 38.42 | 38.50 | 38.24 | 1.08% | 713 |
| Nov 21, 2024 | 37.60 | 38.10 | 37.60 | 38.09 | 37.84 | 1.33% | 2,710 |
| Nov 20, 2024 | 37.48 | 37.59 | 37.42 | 37.59 | 37.34 | 0.22% | 1,349 |
| Nov 19, 2024 | 37.40 | 37.51 | 37.39 | 37.51 | 37.26 | 0.10% | 1,847 |
| Nov 18, 2024 | 37.46 | 37.59 | 37.46 | 37.47 | 37.22 | 0.27% | 2,235 |
| Nov 15, 2024 | 37.39 | 37.39 | 37.37 | 37.37 | 37.12 | -0.39% | 338 |
| Nov 14, 2024 | 37.88 | 37.88 | 37.51 | 37.51 | 37.27 | -1.23% | 521 |
| Nov 13, 2024 | 38.14 | 38.14 | 37.98 | 37.98 | 37.73 | -0.49% | 1,426 |
| Nov 12, 2024 | 38.36 | 38.36 | 38.17 | 38.17 | 37.92 | -0.50% | 630 |
| Nov 11, 2024 | 38.42 | 38.42 | 38.36 | 38.36 | 38.11 | 0.82% | 260 |
| Nov 8, 2024 | 38.04 | 38.08 | 38.00 | 38.05 | 37.80 | 0.87% | 1,558 |
| Nov 7, 2024 | 37.78 | 37.82 | 37.67 | 37.72 | 37.47 | -0.14% | 2,459 |
| Nov 6, 2024 | 37.57 | 37.77 | 37.57 | 37.77 | 37.53 | 2.87% | 618 |
| Nov 5, 2024 | 36.48 | 36.72 | 36.44 | 36.72 | 36.48 | 1.53% | 913 |
| Nov 4, 2024 | 36.34 | 36.34 | 36.17 | 36.17 | 35.93 | -0.14% | 571 |
| Nov 1, 2024 | 36.34 | 36.34 | 36.22 | 36.22 | 35.98 | -0.30% | 1,096 |
| Oct 31, 2024 | 36.56 | 36.60 | 36.33 | 36.33 | 36.09 | -1.00% | 663 |
| Oct 30, 2024 | 36.79 | 36.79 | 36.70 | 36.70 | 36.46 | -0.04% | 471 |
| Oct 29, 2024 | 36.68 | 36.71 | 36.60 | 36.71 | 36.47 | -0.08% | 1,275 |
| Oct 28, 2024 | 36.73 | 36.77 | 36.73 | 36.74 | 36.50 | 0.81% | 1,192 |
| Oct 25, 2024 | 36.56 | 36.57 | 36.45 | 36.45 | 36.21 | -0.63% | 1,608 |
| Oct 24, 2024 | 36.71 | 36.71 | 36.64 | 36.68 | 36.44 | -0.06% | 926 |
| Oct 23, 2024 | 36.70 | 36.72 | 36.63 | 36.70 | 36.46 | -0.05% | 2,256 |
| Oct 22, 2024 | 36.69 | 36.77 | 36.69 | 36.72 | 36.48 | -0.29% | 1,248 |
| Oct 21, 2024 | 36.91 | 36.94 | 36.83 | 36.83 | 36.58 | -1.18% | 834 |
| Oct 18, 2024 | 37.30 | 37.30 | 37.27 | 37.27 | 37.02 | 0.11% | 708 |
| Oct 17, 2024 | 37.21 | 37.23 | 37.15 | 37.23 | 36.98 | -0.17% | 1,217 |
| Oct 16, 2024 | 37.32 | 37.33 | 37.29 | 37.29 | 37.05 | 0.96% | 1,617 |
| Oct 15, 2024 | 37.08 | 37.08 | 36.94 | 36.94 | 36.69 | 0.35% | 451 |
| Oct 14, 2024 | 36.46 | 36.81 | 36.46 | 36.81 | 36.57 | 0.84% | 2,001 |
| Oct 11, 2024 | 36.46 | 36.50 | 36.46 | 36.50 | 36.26 | 1.16% | 626 |
| Oct 10, 2024 | 36.22 | 36.22 | 36.01 | 36.08 | 35.85 | -0.51% | 1,247 |
| Oct 9, 2024 | 36.20 | 36.33 | 36.19 | 36.27 | 36.03 | 0.42% | 2,496 |
| Oct 8, 2024 | 36.14 | 36.14 | 36.12 | 36.12 | 35.88 | 0.08% | 480 |
| Oct 7, 2024 | 36.17 | 36.19 | 36.05 | 36.09 | 35.85 | -0.84% | 10,221 |
| Oct 4, 2024 | 36.22 | 36.39 | 36.22 | 36.39 | 36.15 | 0.42% | 1,046 |
| Oct 3, 2024 | 36.28 | 36.28 | 36.23 | 36.24 | 36.00 | -0.46% | 2,407 |
| Oct 2, 2024 | 36.54 | 36.54 | 36.38 | 36.41 | 36.17 | -0.12% | 2,484 |
| Oct 1, 2024 | 36.47 | 36.55 | 36.45 | 36.45 | 36.21 | -0.49% | 697 |
| Sep 30, 2024 | 36.52 | 36.63 | 36.52 | 36.63 | 36.39 | 0.22% | 620 |
| Sep 27, 2024 | 36.78 | 36.78 | 36.53 | 36.55 | 36.31 | 0.23% | 769 |
| Sep 26, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.22 | 0.07% | 265 |
| Sep 25, 2024 | 36.52 | 36.52 | 36.44 | 36.44 | 36.08 | -0.48% | 543 |
| Sep 24, 2024 | 36.65 | 36.65 | 36.61 | 36.61 | 36.26 | -0.02% | 700 |
| Sep 23, 2024 | 36.54 | 36.64 | 36.54 | 36.62 | 36.26 | 0.65% | 737 |
| Sep 20, 2024 | 36.41 | 36.42 | 36.38 | 36.38 | 36.03 | -0.52% | 697 |
| Sep 19, 2024 | 36.57 | 36.62 | 36.57 | 36.57 | 36.22 | 0.56% | 508 |
| Sep 18, 2024 | 36.40 | 36.51 | 36.30 | 36.37 | 36.02 | -0.03% | 1,573 |
| Sep 17, 2024 | 36.62 | 36.64 | 36.37 | 36.38 | 36.03 | -0.09% | 1,808 |
| Sep 16, 2024 | 36.34 | 36.41 | 36.29 | 36.41 | 36.06 | 0.77% | 1,153 |
| Sep 13, 2024 | 36.10 | 36.13 | 36.05 | 36.13 | 35.78 | 1.52% | 964 |
| Sep 12, 2024 | 35.38 | 35.60 | 35.38 | 35.59 | 35.25 | 0.81% | 1,786 |
| Sep 11, 2024 | 35.17 | 35.31 | 35.17 | 35.31 | 34.96 | -0.19% | 661 |
| Sep 10, 2024 | 35.24 | 35.37 | 35.24 | 35.37 | 35.03 | 0.13% | 3,411 |
| Sep 9, 2024 | 35.36 | 35.47 | 35.33 | 35.33 | 34.98 | 0.27% | 1,595 |
| Sep 6, 2024 | 35.42 | 35.42 | 35.23 | 35.23 | 34.89 | -1.10% | 404 |
| Sep 5, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.28 | -0.59% | 230 |
| Sep 4, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.49 | 0.17% | 560 |
| Sep 3, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.43 | -1.71% | 342 |
| Aug 30, 2024 | 36.10 | 36.40 | 36.10 | 36.40 | 36.04 | 0.86% | 673 |
| Aug 29, 2024 | 36.18 | 36.20 | 36.08 | 36.08 | 35.73 | 0.19% | 1,277 |
| Aug 28, 2024 | 36.02 | 36.02 | 36.01 | 36.01 | 35.66 | -0.11% | 611 |
| Aug 27, 2024 | 36.01 | 36.06 | 36.01 | 36.06 | 35.71 | -0.04% | 1,116 |
| Aug 26, 2024 | 36.40 | 36.40 | 36.07 | 36.07 | 35.72 | -0.11% | 951 |
| Aug 23, 2024 | 36.08 | 36.11 | 36.08 | 36.11 | 35.76 | 1.60% | 289 |
| Aug 22, 2024 | 35.71 | 35.71 | 35.54 | 35.54 | 35.19 | -0.46% | 1,052 |
| Aug 21, 2024 | 35.52 | 35.70 | 35.52 | 35.70 | 35.35 | 0.89% | 1,206 |
| Aug 20, 2024 | 35.46 | 35.46 | 35.34 | 35.39 | 35.04 | -0.50% | 3,512 |
| Aug 19, 2024 | 35.55 | 35.56 | 35.53 | 35.56 | 35.22 | 0.68% | 1,226 |
| Aug 16, 2024 | 35.32 | 35.40 | 35.32 | 35.32 | 34.98 | 0.16% | 1,297 |
| Aug 15, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 34.92 | 1.12% | 319 |
| Aug 14, 2024 | 34.92 | 34.92 | 34.81 | 34.88 | 34.54 | 0.25% | 885 |
| Aug 13, 2024 | 34.55 | 34.79 | 34.55 | 34.79 | 34.45 | 1.03% | 1,548 |
| Aug 12, 2024 | 34.59 | 34.59 | 34.44 | 34.44 | 34.10 | -0.89% | 605 |
| Aug 9, 2024 | 34.58 | 34.75 | 34.58 | 34.75 | 34.41 | 0.19% | 1,010 |
| Aug 8, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.34 | 1.31% | 434 |
| Aug 7, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 33.90 | -0.45% | 348 |
| Aug 6, 2024 | 34.53 | 34.72 | 34.39 | 34.39 | 34.05 | 0.93% | 1,777 |
| Aug 5, 2024 | 34.11 | 34.17 | 34.02 | 34.07 | 33.74 | -2.85% | 2,501 |
| Aug 2, 2024 | 34.92 | 35.07 | 34.91 | 35.07 | 34.73 | -1.54% | 900 |
| Aug 1, 2024 | 35.53 | 35.62 | 35.45 | 35.62 | 35.28 | -0.96% | 3,104 |