First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
36.62
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.65 | 36.71 | 36.57 | 36.62 | 36.62 | -0.49% | 1,415 |
| Sep 8, 2025 | 36.73 | 36.81 | 36.73 | 36.81 | 36.81 | -0.28% | 1,660 |
| Sep 5, 2025 | 36.81 | 36.91 | 36.81 | 36.91 | 36.91 | 0.12% | 1,470 |
| Sep 4, 2025 | 36.67 | 36.87 | 36.67 | 36.87 | 36.87 | 0.74% | 1,143 |
| Sep 3, 2025 | 36.46 | 36.59 | 36.43 | 36.59 | 36.59 | -0.08% | 1,200 |
| Sep 2, 2025 | 36.64 | 36.64 | 36.51 | 36.62 | 36.62 | -0.50% | 1,427 |
| Aug 29, 2025 | 36.77 | 36.81 | 36.75 | 36.81 | 36.81 | 0.18% | 2,023 |
| Aug 28, 2025 | 36.73 | 36.74 | 36.55 | 36.74 | 36.74 | -0.62% | 2,686 |
| Aug 27, 2025 | 36.88 | 36.97 | 36.88 | 36.97 | 36.97 | 0.74% | 1,375 |
| Aug 26, 2025 | 36.75 | 36.78 | 36.70 | 36.70 | 36.70 | -0.10% | 1,363 |
| Aug 25, 2025 | 36.90 | 36.90 | 36.74 | 36.74 | 36.74 | -0.99% | 951 |
| Aug 22, 2025 | 37.16 | 37.16 | 37.11 | 37.11 | 37.11 | 1.81% | 428 |
| Aug 21, 2025 | 36.47 | 36.47 | 36.42 | 36.45 | 36.45 | -0.14% | 1,155 |
| Aug 20, 2025 | 36.56 | 36.60 | 36.49 | 36.50 | 36.50 | 0.11% | 2,487 |
| Aug 19, 2025 | 36.25 | 36.46 | 36.25 | 36.46 | 36.46 | 1.08% | 840 |
| Aug 18, 2025 | 36.17 | 36.17 | 36.07 | 36.07 | 36.07 | -0.32% | 1,833 |
| Aug 15, 2025 | 36.25 | 36.25 | 36.18 | 36.18 | 36.18 | -0.57% | 530 |
| Aug 14, 2025 | 36.39 | 36.41 | 36.39 | 36.39 | 36.39 | -0.73% | 702 |
| Aug 13, 2025 | 36.30 | 36.66 | 36.30 | 36.66 | 36.66 | 1.30% | 2,034 |
| Aug 12, 2025 | 35.96 | 36.19 | 35.96 | 36.19 | 36.19 | 1.09% | 1,670 |
| Aug 11, 2025 | 35.81 | 35.93 | 35.80 | 35.80 | 35.80 | -0.17% | 1,057 |
| Aug 8, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.35% | 525 |
| Aug 7, 2025 | 35.71 | 35.76 | 35.71 | 35.73 | 35.73 | 0.01% | 1,003 |
| Aug 6, 2025 | 35.79 | 35.79 | 35.72 | 35.73 | 35.73 | 0.02% | 862 |
| Aug 5, 2025 | 35.61 | 35.79 | 35.61 | 35.72 | 35.72 | 0.26% | 3,633 |
| Aug 4, 2025 | 35.58 | 35.63 | 35.56 | 35.63 | 35.63 | 1.16% | 3,261 |
| Aug 1, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.34% | 2,979 |
| Jul 31, 2025 | 35.48 | 35.55 | 35.34 | 35.34 | 35.34 | -0.67% | 124,854 |
| Jul 30, 2025 | 35.89 | 35.89 | 35.58 | 35.58 | 35.58 | -0.79% | 852 |
| Jul 29, 2025 | 35.81 | 35.87 | 35.81 | 35.87 | 35.87 | 0.55% | 397 |
| Jul 28, 2025 | 35.83 | 35.88 | 35.67 | 35.67 | 35.67 | -0.84% | 2,378 |
| Jul 25, 2025 | 35.91 | 35.97 | 35.80 | 35.97 | 35.97 | 0.35% | 699 |
| Jul 24, 2025 | 35.89 | 36.05 | 35.85 | 35.85 | 35.85 | -0.77% | 1,276 |
| Jul 23, 2025 | 36.20 | 36.20 | 36.06 | 36.13 | 36.13 | 0.04% | 1,449 |
| Jul 22, 2025 | 35.99 | 36.13 | 35.96 | 36.11 | 36.11 | 1.22% | 3,431 |
| Jul 21, 2025 | 35.79 | 35.91 | 35.68 | 35.68 | 35.68 | -0.17% | 821 |
| Jul 18, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.34% | 232 |
| Jul 17, 2025 | 35.79 | 35.89 | 35.79 | 35.86 | 35.86 | 0.30% | 1,131 |
| Jul 16, 2025 | 35.73 | 35.75 | 35.73 | 35.75 | 35.75 | 0.62% | 473 |
| 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 |