First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
36.43
+0.04 (0.10%)
Jan 9, 2026, 4:00 PM EST - Market closed
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.51 | 36.52 | 36.41 | 36.43 | 36.43 | 0.10% | 2,050 |
| Jan 8, 2026 | 36.40 | 36.42 | 36.33 | 36.39 | 36.39 | 1.32% | 1,238 |
| Jan 7, 2026 | 35.92 | 35.99 | 35.90 | 35.91 | 35.91 | -0.52% | 5,171 |
| Jan 6, 2026 | 35.83 | 36.10 | 35.79 | 36.10 | 36.10 | 0.26% | 783 |
| Jan 5, 2026 | 35.95 | 36.13 | 35.95 | 36.01 | 36.01 | 0.78% | 1,272 |
| Jan 2, 2026 | 35.59 | 35.73 | 35.53 | 35.73 | 35.73 | 0.23% | 1,312 |
| Dec 31, 2025 | 35.82 | 35.82 | 35.65 | 35.65 | 35.65 | -0.79% | 680 |
| Dec 30, 2025 | 35.98 | 35.98 | 35.93 | 35.93 | 35.93 | -0.19% | 692 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.97 | 36.00 | 36.00 | -0.03% | 4,731 |
| Dec 26, 2025 | 35.92 | 36.01 | 35.92 | 36.01 | 36.01 | -0.09% | 1,017 |
| Dec 24, 2025 | 35.98 | 36.04 | 35.96 | 36.04 | 36.04 | 0.31% | 1,030 |
| Dec 23, 2025 | 36.04 | 36.04 | 35.91 | 35.93 | 35.93 | -0.24% | 1,220 |
| Dec 22, 2025 | 36.01 | 36.12 | 35.96 | 36.02 | 36.02 | 0.30% | 2,119 |
| Dec 19, 2025 | 35.98 | 36.03 | 35.91 | 35.91 | 35.91 | -0.46% | 1,459 |
| Dec 18, 2025 | 36.21 | 36.25 | 36.08 | 36.08 | 36.08 | -0.10% | 2,094 |
| Dec 17, 2025 | 36.15 | 36.15 | 36.01 | 36.11 | 36.11 | 0.73% | 2,771 |
| Dec 16, 2025 | 36.00 | 36.00 | 35.82 | 35.85 | 35.85 | -0.42% | 1,554 |
| Dec 15, 2025 | 35.84 | 36.00 | 35.84 | 36.00 | 36.00 | 0.40% | 1,451 |
| Dec 12, 2025 | 35.84 | 35.94 | 35.82 | 35.86 | 35.86 | -0.49% | 2,331 |
| Dec 11, 2025 | 36.10 | 36.10 | 36.04 | 36.04 | 35.73 | 0.76% | 1,154 |
| Dec 10, 2025 | 35.59 | 35.77 | 35.54 | 35.77 | 35.46 | 1.00% | 1,443 |
| Dec 9, 2025 | 35.55 | 35.58 | 35.41 | 35.41 | 35.11 | -0.21% | 6,811 |
| Dec 8, 2025 | 35.58 | 35.60 | 35.48 | 35.48 | 35.18 | -0.73% | 1,270 |
| Dec 5, 2025 | 35.81 | 35.81 | 35.74 | 35.74 | 35.44 | -0.19% | 1,899 |
| Dec 4, 2025 | 35.98 | 35.98 | 35.81 | 35.81 | 35.50 | -0.45% | 1,217 |
| Dec 3, 2025 | 36.00 | 36.04 | 35.98 | 35.98 | 35.67 | 0.08% | 1,171 |
| Dec 2, 2025 | 36.03 | 36.04 | 35.95 | 35.95 | 35.64 | -0.48% | 1,987 |
| Dec 1, 2025 | 36.33 | 36.33 | 36.12 | 36.12 | 35.81 | -0.58% | 1,108 |
| Nov 28, 2025 | 36.38 | 36.38 | 36.33 | 36.33 | 36.02 | 0.14% | 1,537 |
| Nov 26, 2025 | 36.42 | 36.48 | 36.28 | 36.28 | 35.97 | 0.33% | 2,101 |
| Nov 25, 2025 | 36.05 | 36.22 | 36.05 | 36.16 | 35.85 | 1.44% | 1,567 |
| Nov 24, 2025 | 35.67 | 35.73 | 35.64 | 35.65 | 35.34 | -0.36% | 1,754 |
| Nov 21, 2025 | 35.92 | 35.94 | 35.78 | 35.78 | 35.47 | 1.47% | 1,579 |
| Nov 20, 2025 | 35.61 | 35.61 | 35.26 | 35.26 | 34.96 | -0.04% | 1,371 |
| Nov 19, 2025 | 35.40 | 35.42 | 35.27 | 35.27 | 34.97 | -0.55% | 1,637 |
| Nov 18, 2025 | 35.39 | 35.51 | 35.39 | 35.47 | 35.16 | 0.48% | 1,665 |
| Nov 17, 2025 | 35.61 | 35.70 | 35.30 | 35.30 | 34.99 | -1.25% | 1,023 |
| Nov 14, 2025 | 35.67 | 35.76 | 35.67 | 35.74 | 35.44 | -0.23% | 2,632 |
| Nov 13, 2025 | 36.00 | 36.01 | 35.83 | 35.83 | 35.52 | -0.46% | 1,710 |
| Nov 12, 2025 | 36.03 | 36.09 | 35.99 | 35.99 | 35.68 | -0.16% | 572 |
| Nov 11, 2025 | 35.97 | 36.05 | 35.97 | 36.05 | 35.74 | 0.77% | 807 |
| Nov 10, 2025 | 35.66 | 35.88 | 35.66 | 35.77 | 35.46 | 0.08% | 1,471 |
| Nov 7, 2025 | 35.55 | 35.75 | 35.55 | 35.75 | 35.44 | 1.03% | 1,327 |
| Nov 6, 2025 | 35.49 | 35.49 | 35.38 | 35.38 | 35.08 | -0.44% | 740 |
| Nov 5, 2025 | 35.48 | 35.65 | 35.48 | 35.54 | 35.23 | 0.47% | 1,861 |
| Nov 4, 2025 | 35.30 | 35.37 | 35.27 | 35.37 | 35.07 | 0.44% | 1,252 |
| Nov 3, 2025 | 35.00 | 35.22 | 35.00 | 35.22 | 34.91 | 0.25% | 1,516 |
| Oct 31, 2025 | 35.10 | 35.13 | 35.08 | 35.13 | 34.83 | -0.10% | 705 |
| Oct 30, 2025 | 35.39 | 35.39 | 35.17 | 35.17 | 34.86 | -0.08% | 1,069 |
| Oct 29, 2025 | 35.63 | 35.63 | 35.18 | 35.19 | 34.89 | -1.33% | 2,061 |