First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
36.47
-0.14 (-0.39%)
Sep 25, 2024, 3:13 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 36.52 | 36.52 | 36.44 | 36.44 | 36.44 | -0.48% | 543 |
| Sep 24, 2024 | 36.65 | 36.65 | 36.61 | 36.61 | 36.61 | -0.02% | 700 |
| Sep 23, 2024 | 36.54 | 36.64 | 36.54 | 36.62 | 36.62 | 0.65% | 737 |
| Sep 20, 2024 | 36.41 | 36.42 | 36.38 | 36.38 | 36.38 | -0.52% | 697 |
| Sep 19, 2024 | 36.57 | 36.62 | 36.57 | 36.57 | 36.57 | 0.56% | 508 |
| Sep 18, 2024 | 36.40 | 36.51 | 36.30 | 36.37 | 36.37 | -0.03% | 1,573 |
| Sep 17, 2024 | 36.62 | 36.64 | 36.37 | 36.38 | 36.38 | -0.09% | 1,808 |
| Sep 16, 2024 | 36.34 | 36.41 | 36.29 | 36.41 | 36.41 | 0.77% | 1,153 |
| Sep 13, 2024 | 36.10 | 36.13 | 36.05 | 36.13 | 36.13 | 1.52% | 964 |
| Sep 12, 2024 | 35.38 | 35.60 | 35.38 | 35.59 | 35.59 | 0.81% | 1,786 |
| Sep 11, 2024 | 35.17 | 35.31 | 35.17 | 35.31 | 35.31 | -0.19% | 661 |
| Sep 10, 2024 | 35.24 | 35.37 | 35.24 | 35.37 | 35.37 | 0.13% | 3,411 |
| Sep 9, 2024 | 35.36 | 35.47 | 35.33 | 35.33 | 35.33 | 0.27% | 1,595 |
| Sep 6, 2024 | 35.42 | 35.42 | 35.23 | 35.23 | 35.23 | -1.10% | 404 |
| Sep 5, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.59% | 230 |
| Sep 4, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.17% | 560 |
| Sep 3, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -1.71% | 342 |
| Aug 30, 2024 | 36.10 | 36.40 | 36.10 | 36.40 | 36.40 | 0.86% | 673 |
| Aug 29, 2024 | 36.18 | 36.20 | 36.08 | 36.08 | 36.08 | 0.19% | 1,277 |
| Aug 28, 2024 | 36.02 | 36.02 | 36.01 | 36.01 | 36.01 | -0.11% | 611 |
| Aug 27, 2024 | 36.01 | 36.06 | 36.01 | 36.06 | 36.06 | -0.04% | 1,116 |
| Aug 26, 2024 | 36.40 | 36.40 | 36.07 | 36.07 | 36.07 | -0.11% | 951 |
| Aug 23, 2024 | 36.08 | 36.11 | 36.08 | 36.11 | 36.11 | 1.60% | 289 |
| Aug 22, 2024 | 35.71 | 35.71 | 35.54 | 35.54 | 35.54 | -0.46% | 1,052 |
| Aug 21, 2024 | 35.52 | 35.70 | 35.52 | 35.70 | 35.70 | 0.89% | 1,206 |
| Aug 20, 2024 | 35.46 | 35.46 | 35.34 | 35.39 | 35.39 | -0.50% | 3,512 |
| Aug 19, 2024 | 35.55 | 35.56 | 35.53 | 35.56 | 35.56 | 0.68% | 1,226 |
| Aug 16, 2024 | 35.32 | 35.40 | 35.32 | 35.32 | 35.32 | 0.16% | 1,297 |
| Aug 15, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 1.12% | 319 |
| Aug 14, 2024 | 34.92 | 34.92 | 34.81 | 34.88 | 34.88 | 0.25% | 885 |
| Aug 13, 2024 | 34.55 | 34.79 | 34.55 | 34.79 | 34.79 | 1.03% | 1,548 |
| Aug 12, 2024 | 34.59 | 34.59 | 34.44 | 34.44 | 34.44 | -0.89% | 605 |
| Aug 9, 2024 | 34.58 | 34.75 | 34.58 | 34.75 | 34.75 | 0.19% | 1,010 |
| Aug 8, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.31% | 434 |
| Aug 7, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.45% | 348 |
| Aug 6, 2024 | 34.53 | 34.72 | 34.39 | 34.39 | 34.39 | 0.93% | 1,777 |
| Aug 5, 2024 | 34.11 | 34.17 | 34.02 | 34.07 | 34.07 | -2.85% | 2,501 |
| Aug 2, 2024 | 34.92 | 35.07 | 34.91 | 35.07 | 35.07 | -1.54% | 900 |
| Aug 1, 2024 | 35.53 | 35.62 | 35.45 | 35.62 | 35.62 | -0.96% | 3,104 |
| Jul 31, 2024 | 36.03 | 36.24 | 35.97 | 35.97 | 35.97 | -0.08% | 2,298 |
| Jul 30, 2024 | 35.89 | 36.03 | 35.89 | 36.00 | 36.00 | 1.18% | 624 |
| Jul 29, 2024 | 35.60 | 35.60 | 35.58 | 35.58 | 35.58 | -0.04% | 629 |
| Jul 26, 2024 | 35.52 | 35.63 | 35.52 | 35.59 | 35.59 | 1.22% | 738 |
| Jul 25, 2024 | 34.85 | 35.45 | 34.85 | 35.16 | 35.16 | 0.96% | 1,474 |
| Jul 24, 2024 | 35.24 | 35.29 | 34.83 | 34.83 | 34.83 | -1.29% | 1,145 |
| Jul 23, 2024 | 35.34 | 35.34 | 35.29 | 35.29 | 35.29 | 0.05% | 1,136 |
| Jul 22, 2024 | 34.89 | 35.27 | 34.89 | 35.27 | 35.27 | 1.23% | 969 |
| Jul 19, 2024 | 34.85 | 34.90 | 34.84 | 34.84 | 34.84 | -0.77% | 1,062 |
| Jul 18, 2024 | 35.12 | 35.12 | 35.11 | 35.11 | 35.11 | -0.85% | 542 |
| Jul 17, 2024 | 35.42 | 35.65 | 35.41 | 35.41 | 35.41 | -0.12% | 2,180 |
| Jul 16, 2024 | 35.31 | 35.46 | 35.31 | 35.46 | 35.46 | 2.41% | 486 |
| Jul 15, 2024 | 34.63 | 34.76 | 34.59 | 34.62 | 34.62 | 0.85% | 1,955 |
| Jul 12, 2024 | 34.51 | 34.51 | 34.33 | 34.33 | 34.33 | 0.63% | 2,677 |
| Jul 11, 2024 | 34.07 | 34.12 | 34.07 | 34.11 | 34.11 | 2.23% | 854 |
| Jul 10, 2024 | 33.11 | 33.37 | 33.11 | 33.37 | 33.37 | 1.15% | 1,822 |
| Jul 9, 2024 | 33.06 | 33.06 | 32.99 | 32.99 | 32.99 | -0.55% | 779 |
| Jul 8, 2024 | 33.23 | 33.24 | 33.17 | 33.17 | 33.17 | 0.06% | 568 |
| Jul 5, 2024 | 33.11 | 33.15 | 33.08 | 33.15 | 33.15 | -0.39% | 757 |
| Jul 3, 2024 | 33.40 | 33.40 | 33.27 | 33.28 | 33.28 | -0.03% | 1,985 |
| Jul 2, 2024 | 33.22 | 33.29 | 33.19 | 33.29 | 33.29 | 0.56% | 5,435 |
| Jul 1, 2024 | 33.17 | 33.17 | 33.09 | 33.11 | 33.11 | -0.79% | 381 |
| Jun 28, 2024 | 33.41 | 33.41 | 33.37 | 33.37 | 33.37 | 0.36% | 1,187 |
| Jun 27, 2024 | 33.12 | 33.25 | 33.12 | 33.25 | 33.25 | -0.05% | 1,832 |
| Jun 26, 2024 | 33.16 | 33.27 | 33.14 | 33.27 | 33.16 | -0.20% | 1,490 |
| Jun 25, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.22 | -0.98% | 549 |
| Jun 24, 2024 | 33.81 | 33.81 | 33.66 | 33.66 | 33.55 | 0.85% | 877 |
| Jun 21, 2024 | 33.31 | 33.38 | 33.29 | 33.38 | 33.27 | 0.35% | 1,952 |
| Jun 20, 2024 | 33.35 | 33.35 | 33.26 | 33.26 | 33.15 | -0.14% | 2,242 |
| Jun 18, 2024 | 33.20 | 33.37 | 33.20 | 33.31 | 33.20 | 0.27% | 1,010 |
| Jun 17, 2024 | 33.23 | 33.23 | 33.22 | 33.22 | 33.11 | 1.00% | 665 |
| Jun 14, 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.78 | -0.93% | 233 |
| Jun 13, 2024 | 33.15 | 33.20 | 33.15 | 33.20 | 33.09 | -0.39% | 1,358 |
| Jun 12, 2024 | 33.51 | 33.53 | 33.33 | 33.33 | 33.22 | 1.09% | 846 |
| Jun 11, 2024 | 32.82 | 32.97 | 32.82 | 32.97 | 32.86 | -0.36% | 471 |
| Jun 10, 2024 | 32.96 | 33.13 | 32.96 | 33.09 | 32.98 | -0.24% | 1,251 |
| Jun 7, 2024 | 33.32 | 33.32 | 33.17 | 33.17 | 33.06 | -0.69% | 816 |
| Jun 6, 2024 | 33.48 | 33.48 | 33.40 | 33.40 | 33.29 | -0.32% | 636 |
| Jun 5, 2024 | 33.48 | 33.52 | 33.48 | 33.51 | 33.40 | 0.32% | 1,015 |
| Jun 4, 2024 | 33.57 | 33.57 | 33.39 | 33.40 | 33.29 | -0.51% | 904 |
| Jun 3, 2024 | 33.65 | 33.65 | 33.57 | 33.57 | 33.46 | -0.48% | 811 |
| May 31, 2024 | 33.22 | 33.73 | 33.22 | 33.73 | 33.62 | 1.40% | 956 |
| May 30, 2024 | 33.22 | 33.27 | 33.22 | 33.27 | 33.16 | 1.04% | 299 |
| May 29, 2024 | 33.02 | 33.02 | 32.92 | 32.92 | 32.81 | -1.21% | 833 |
| May 28, 2024 | 33.55 | 33.55 | 33.33 | 33.33 | 33.22 | -0.95% | 1,333 |
| May 24, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.54 | 0.45% | 280 |
| May 23, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.38 | -1.38% | 120 |
| May 22, 2024 | 33.94 | 33.96 | 33.94 | 33.96 | 33.85 | -0.56% | 649 |
| May 21, 2024 | 34.08 | 34.15 | 34.04 | 34.15 | 34.04 | -0.05% | 2,330 |
| May 20, 2024 | 34.23 | 34.23 | 34.14 | 34.17 | 34.06 | -0.06% | 1,578 |
| May 17, 2024 | 34.09 | 34.19 | 34.09 | 34.19 | 34.08 | 0.03% | 1,433 |
| May 16, 2024 | 34.14 | 34.18 | 34.14 | 34.18 | 34.07 | -0.07% | 821 |
| May 15, 2024 | 34.14 | 34.20 | 34.14 | 34.20 | 34.09 | 0.48% | 304 |
| May 14, 2024 | 33.96 | 34.04 | 33.95 | 34.04 | 33.93 | 0.35% | 516 |
| May 13, 2024 | 34.08 | 34.08 | 33.92 | 33.92 | 33.81 | -0.29% | 899 |
| May 10, 2024 | 33.92 | 34.02 | 33.92 | 34.02 | 33.91 | 0.32% | 403 |
| May 9, 2024 | 33.85 | 33.91 | 33.85 | 33.91 | 33.80 | 0.71% | 531 |
| May 8, 2024 | 33.63 | 33.69 | 33.62 | 33.68 | 33.56 | -0.06% | 1,533 |
| May 7, 2024 | 33.73 | 33.73 | 33.69 | 33.69 | 33.58 | 0.60% | 816 |
| May 6, 2024 | 33.42 | 33.50 | 33.42 | 33.49 | 33.38 | 1.02% | 1,174 |
| May 3, 2024 | 33.12 | 33.16 | 33.12 | 33.16 | 33.05 | 0.73% | 1,362 |