First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
35.75
+0.22 (0.62%)
At close: Jul 16, 2025, 4:00 PM
35.75
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 35.80 | 35.80 | 35.53 | 35.53 | 35.53 | -1.57% | 1,277 |
| Jul 14, 2025 | 36.00 | 36.11 | 36.00 | 36.10 | 36.10 | 0.46% | 842 |
| Jul 11, 2025 | 35.91 | 36.09 | 35.80 | 35.94 | 35.94 | -0.52% | 1,773 |
| Jul 10, 2025 | 36.07 | 36.30 | 36.07 | 36.12 | 36.12 | 0.12% | 2,515 |
| Jul 9, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.11% | 493 |
| Jul 8, 2025 | 35.90 | 36.19 | 35.90 | 36.04 | 36.04 | -0.01% | 2,405 |
| Jul 7, 2025 | 36.31 | 36.31 | 36.03 | 36.04 | 36.04 | -0.96% | 4,903 |
| Jul 3, 2025 | 36.39 | 36.41 | 36.39 | 36.39 | 36.39 | 0.28% | 883 |
| Jul 2, 2025 | 36.08 | 36.29 | 36.08 | 36.29 | 36.29 | 0.19% | 763 |
| Jul 1, 2025 | 35.81 | 36.35 | 35.81 | 36.22 | 36.22 | 1.04% | 1,528 |
| Jun 30, 2025 | 35.63 | 35.85 | 35.63 | 35.85 | 35.85 | 0.13% | 779 |
| Jun 27, 2025 | 35.96 | 35.99 | 35.80 | 35.80 | 35.80 | -0.20% | 757 |
| Jun 26, 2025 | 35.63 | 35.87 | 35.63 | 35.87 | 35.87 | 0.46% | 1,003 |
| Jun 25, 2025 | 35.86 | 35.87 | 35.71 | 35.71 | 35.55 | -1.23% | 1,776 |
| Jun 24, 2025 | 36.27 | 36.27 | 36.15 | 36.15 | 36.00 | 0.09% | 932 |
| Jun 23, 2025 | 35.92 | 36.12 | 35.84 | 36.12 | 35.97 | 1.42% | 1,096 |
| Jun 20, 2025 | 35.73 | 35.73 | 35.58 | 35.62 | 35.46 | -0.06% | 1,259 |
| Jun 18, 2025 | 35.66 | 35.75 | 35.64 | 35.64 | 35.48 | 0.37% | 1,515 |
| Jun 17, 2025 | 35.56 | 35.56 | 35.50 | 35.50 | 35.35 | -0.56% | 1,321 |
| Jun 16, 2025 | 35.89 | 35.89 | 35.70 | 35.70 | 35.55 | 0.19% | 807 |
| Jun 13, 2025 | 35.76 | 35.76 | 35.63 | 35.63 | 35.48 | -1.20% | 216 |
| Jun 12, 2025 | 35.93 | 36.07 | 35.93 | 36.07 | 35.91 | 0.42% | 777 |
| Jun 11, 2025 | 35.89 | 35.92 | 35.89 | 35.92 | 35.76 | -0.36% | 339 |
| Jun 10, 2025 | 36.12 | 36.16 | 36.05 | 36.05 | 35.89 | 0.34% | 1,221 |
| Jun 9, 2025 | 35.90 | 36.05 | 35.85 | 35.92 | 35.77 | 0.04% | 1,662 |
| Jun 6, 2025 | 35.83 | 35.91 | 35.83 | 35.91 | 35.75 | 0.73% | 448 |
| Jun 5, 2025 | 35.50 | 35.65 | 35.50 | 35.65 | 35.49 | -0.15% | 232 |
| Jun 4, 2025 | 35.87 | 35.88 | 35.70 | 35.70 | 35.55 | -0.53% | 665 |
| Jun 3, 2025 | 35.70 | 35.93 | 35.70 | 35.89 | 35.74 | 0.57% | 829 |
| Jun 2, 2025 | 35.65 | 35.70 | 35.65 | 35.69 | 35.53 | -0.55% | 1,311 |
| May 30, 2025 | 35.85 | 35.89 | 35.81 | 35.89 | 35.73 | 0.25% | 1,070 |
| May 29, 2025 | 35.72 | 35.80 | 35.70 | 35.80 | 35.64 | 0.59% | 1,052 |
| May 28, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.43 | -1.00% | 258 |
| May 27, 2025 | 35.79 | 35.94 | 35.79 | 35.94 | 35.79 | 1.61% | 583 |
| May 23, 2025 | 35.34 | 35.37 | 35.34 | 35.37 | 35.22 | -0.04% | 907 |
| May 22, 2025 | 35.19 | 35.43 | 35.19 | 35.39 | 35.24 | -0.36% | 1,295 |
| May 21, 2025 | 35.86 | 35.86 | 35.52 | 35.52 | 35.36 | -2.04% | 384 |
| May 20, 2025 | 36.35 | 36.46 | 36.26 | 36.26 | 36.10 | -0.40% | 1,173 |
| May 19, 2025 | 36.15 | 36.40 | 36.15 | 36.40 | 36.24 | 0.12% | 1,227 |
| May 16, 2025 | 35.98 | 36.36 | 35.98 | 36.36 | 36.20 | 1.11% | 1,453 |
| May 15, 2025 | 35.74 | 35.96 | 35.74 | 35.96 | 35.80 | 1.27% | 1,091 |
| May 14, 2025 | 35.35 | 35.51 | 35.35 | 35.51 | 35.36 | -0.65% | 1,519 |
| May 13, 2025 | 35.81 | 35.89 | 35.74 | 35.74 | 35.59 | -0.42% | 1,619 |
| May 12, 2025 | 35.88 | 35.98 | 35.87 | 35.89 | 35.74 | 1.09% | 3,147 |
| May 9, 2025 | 35.47 | 35.50 | 35.38 | 35.50 | 35.35 | 0.03% | 730 |
| May 8, 2025 | 35.40 | 35.75 | 35.36 | 35.49 | 35.34 | 0.23% | 1,004 |
| May 7, 2025 | 35.52 | 35.52 | 35.35 | 35.41 | 35.26 | -0.02% | 906 |
| May 6, 2025 | 35.43 | 35.45 | 35.35 | 35.42 | 35.27 | -0.27% | 1,221 |
| May 5, 2025 | 35.41 | 35.71 | 35.41 | 35.51 | 35.36 | -0.29% | 2,033 |
| May 2, 2025 | 35.45 | 35.65 | 35.45 | 35.62 | 35.46 | 1.20% | 6,051 |