First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
35.98
-0.06 (-0.16%)
Mar 27, 2025, 4:00 PM EST - Market closed
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 36.31 | 36.32 | 36.11 | 36.18 | 36.08 | -0.42% | 1,973 |
| Feb 25, 2025 | 36.27 | 36.33 | 36.27 | 36.33 | 36.23 | 0.87% | 715 |
| Feb 24, 2025 | 36.07 | 36.12 | 36.02 | 36.02 | 35.92 | 0.30% | 909 |
| Feb 21, 2025 | 36.04 | 36.07 | 35.83 | 35.91 | 35.81 | -0.50% | 1,695 |
| Feb 20, 2025 | 36.03 | 36.12 | 36.00 | 36.09 | 35.99 | -0.27% | 1,135 |
| Feb 19, 2025 | 36.11 | 36.19 | 36.11 | 36.19 | 36.09 | -0.11% | 1,131 |
| Feb 18, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.13 | 0.62% | 502 |
| Feb 14, 2025 | 36.30 | 36.30 | 36.00 | 36.00 | 35.90 | -0.58% | 1,304 |
| Feb 13, 2025 | 35.84 | 36.21 | 35.84 | 36.21 | 36.11 | 1.24% | 1,098 |
| Feb 12, 2025 | 35.62 | 35.77 | 35.62 | 35.77 | 35.67 | -0.65% | 657 |
| Feb 11, 2025 | 35.97 | 36.00 | 35.97 | 36.00 | 35.90 | 0.26% | 573 |
| Feb 10, 2025 | 35.96 | 36.01 | 35.91 | 35.91 | 35.81 | -0.29% | 2,254 |
| Feb 7, 2025 | 36.16 | 36.16 | 36.01 | 36.01 | 35.91 | -0.63% | 944 |
| Feb 6, 2025 | 36.29 | 36.29 | 36.21 | 36.24 | 36.14 | 0.08% | 1,226 |
| Feb 5, 2025 | 36.14 | 36.29 | 36.14 | 36.21 | 36.11 | 0.26% | 1,199 |
| Feb 4, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.01 | 0.08% | 549 |
| Feb 3, 2025 | 35.54 | 36.17 | 35.54 | 36.09 | 35.99 | -0.59% | 1,450 |
| Jan 31, 2025 | 36.60 | 36.60 | 36.23 | 36.30 | 36.20 | -0.72% | 737 |
| Jan 30, 2025 | 36.56 | 36.57 | 36.54 | 36.56 | 36.46 | 1.32% | 660 |
| Jan 29, 2025 | 36.46 | 36.46 | 36.01 | 36.09 | 35.99 | -0.66% | 2,040 |
| Jan 28, 2025 | 36.62 | 36.64 | 36.33 | 36.33 | 36.23 | -0.57% | 1,758 |
| Jan 27, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.44 | 0.47% | 432 |
| Jan 24, 2025 | 36.40 | 36.40 | 36.37 | 36.37 | 36.27 | 0.09% | 740 |
| Jan 23, 2025 | 36.28 | 36.41 | 36.28 | 36.34 | 36.23 | -0.16% | 1,591 |
| Jan 22, 2025 | 36.56 | 36.56 | 36.40 | 36.40 | 36.29 | -1.29% | 512 |
| Jan 21, 2025 | 36.75 | 36.87 | 36.75 | 36.87 | 36.77 | 1.23% | 714 |
| Jan 17, 2025 | 36.50 | 36.50 | 36.42 | 36.42 | 36.32 | 0.28% | 599 |
| Jan 16, 2025 | 36.18 | 36.32 | 36.18 | 36.32 | 36.22 | 1.13% | 314 |