First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
35.50
+0.01 (0.03%)
At close: May 9, 2025, 4:00 PM
35.50
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 35.77 | 35.98 | 35.73 | 35.91 | 35.81 | 0.38% | 1,344 |
| Mar 18, 2025 | 35.91 | 35.91 | 35.69 | 35.78 | 35.68 | -0.42% | 1,382 |
| Mar 17, 2025 | 35.90 | 36.00 | 35.84 | 35.93 | 35.83 | 0.88% | 3,639 |
| Mar 14, 2025 | 35.45 | 35.61 | 35.45 | 35.61 | 35.52 | 1.76% | 557 |
| Mar 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | -0.64% | 415 |
| Mar 12, 2025 | 35.31 | 35.31 | 35.14 | 35.22 | 35.13 | -1.17% | 1,216 |
| Mar 11, 2025 | 35.73 | 35.81 | 35.51 | 35.64 | 35.54 | -0.96% | 1,434 |
| Mar 10, 2025 | 36.34 | 36.39 | 35.98 | 35.99 | 35.88 | -0.91% | 2,288 |
| Mar 7, 2025 | 36.17 | 36.32 | 35.97 | 36.32 | 36.21 | 0.99% | 1,671 |
| Mar 6, 2025 | 35.82 | 35.97 | 35.70 | 35.96 | 35.86 | -0.50% | 2,935 |
| Mar 5, 2025 | 35.76 | 36.15 | 35.75 | 36.14 | 36.04 | 0.81% | 1,502 |
| Mar 4, 2025 | 36.10 | 36.18 | 35.85 | 35.85 | 35.75 | -1.29% | 1,146 |
| Mar 3, 2025 | 36.63 | 36.63 | 36.25 | 36.31 | 36.21 | -0.62% | 1,033 |
| Feb 28, 2025 | 36.36 | 36.54 | 36.36 | 36.54 | 36.44 | 1.22% | 1,423 |
| Feb 27, 2025 | 36.14 | 36.21 | 36.10 | 36.10 | 36.00 | -0.22% | 718 |