Skip to main content

FT Horizon Managed Volatility Small/Mid ETF (NY: HSMV )

36.37 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 36.40 36.51 36.30 36.37 1,573 -0.01(-0.03%)
Sep 17, 2024 36.62 36.64 36.37 36.38 1,808 -0.03(-0.09%)
Sep 16, 2024 36.34 36.41 36.29 36.41 1,153 +0.28(+0.78%)
Sep 13, 2024 36.10 36.13 36.05 36.13 150,964 +0.54(+1.52%)
Sep 12, 2024 35.38 35.60 35.38 35.59 1,786 +0.29(+0.81%)
Sep 11, 2024 35.17 35.31 35.17 35.31 661 -0.07(-0.19%)
Sep 10, 2024 35.24 35.37 35.23 35.37 3,411 +0.05(+0.13%)
Sep 09, 2024 35.36 35.47 35.33 35.33 1,595 +0.10(+0.27%)
Sep 06, 2024 35.41 35.41 35.23 35.23 404 -0.39(-1.10%)
Sep 05, 2024 35.62 35.62 35.62 35.62 230 -0.21(-0.60%)
Sep 04, 2024 35.84 35.84 35.84 35.84 560 +0.06(+0.17%)
Sep 03, 2024 35.77 35.77 35.77 35.77 342 -0.62(-1.71%)
Aug 30, 2024 36.10 36.40 36.10 36.40 673 +0.31(+0.87%)
Aug 29, 2024 36.18 36.20 36.08 36.08 1,277 +0.07(+0.19%)
Aug 28, 2024 36.02 36.02 36.01 36.01 611 -0.04(-0.11%)
Aug 27, 2024 36.01 36.06 36.01 36.05 1,116 -0.01(-0.04%)
Aug 26, 2024 36.40 36.40 36.07 36.07 951 -0.04(-0.11%)
Aug 23, 2024 36.08 36.11 36.08 36.11 289 +0.57(+1.60%)
Aug 22, 2024 35.71 35.71 35.54 35.54 1,052 -0.16(-0.46%)
Aug 21, 2024 35.52 35.70 35.52 35.70 1,206 +0.32(+0.89%)
Aug 20, 2024 35.46 35.46 35.34 35.39 3,512 -0.18(-0.50%)
Aug 19, 2024 35.55 35.56 35.53 35.56 1,226 +0.24(+0.68%)
Aug 16, 2024 35.32 35.40 35.32 35.32 1,297 +0.06(+0.16%)
Aug 15, 2024 35.27 35.27 35.27 35.27 319 +0.39(+1.12%)
Aug 14, 2024 34.92 34.92 34.81 34.88 885 +0.09(+0.25%)
Aug 13, 2024 34.55 34.79 34.55 34.79 1,548 +0.35(+1.03%)
Aug 12, 2024 34.59 34.59 34.44 34.44 605 -0.31(-0.89%)
Aug 09, 2024 34.58 34.75 34.58 34.75 1,010 +0.07(+0.20%)
Aug 08, 2024 34.68 34.68 34.68 34.68 434 +0.45(+1.30%)
Aug 07, 2024 34.23 34.23 34.23 34.23 348 -0.16(-0.45%)
Aug 06, 2024 34.53 34.72 34.39 34.39 1,777 +0.32(+0.93%)
Aug 05, 2024 34.11 34.17 34.02 34.07 2,501 -1.00(-2.86%)
Aug 02, 2024 34.92 35.07 34.91 35.07 900 -0.55(-1.54%)
Aug 01, 2024 35.53 35.62 35.45 35.62 3,104 -0.35(-0.96%)
Jul 31, 2024 36.03 36.24 35.97 35.97 2,298 -0.03(-0.08%)
Jul 30, 2024 35.89 36.03 35.88 36.00 624 +0.42(+1.18%)
Jul 29, 2024 35.60 35.60 35.58 35.58 629 -0.02(-0.05%)
Jul 26, 2024 35.51 35.63 35.51 35.59 738 +0.43(+1.22%)
Jul 25, 2024 34.85 35.45 34.85 35.16 1,474 +0.33(+0.96%)
Jul 24, 2024 35.24 35.29 34.83 34.83 1,145 -0.46(-1.29%)
Jul 23, 2024 35.34 35.34 35.29 35.29 1,136 +0.02(+0.05%)
Jul 22, 2024 34.89 35.27 34.89 35.27 969 +0.43(+1.23%)
Jul 19, 2024 34.84 34.90 34.84 34.84 1,062 -0.27(-0.78%)
Jul 18, 2024 35.12 35.12 35.11 35.11 542 -0.30(-0.85%)
Jul 17, 2024 35.42 35.65 35.41 35.41 2,180 -0.04(-0.12%)
Jul 16, 2024 35.31 35.45 35.31 35.45 486 +0.83(+2.41%)
Jul 15, 2024 34.62 34.76 34.59 34.62 1,955 +0.29(+0.85%)
Jul 12, 2024 34.51 34.51 34.33 34.33 2,677 +0.22(+0.63%)
Jul 11, 2024 34.07 34.12 34.07 34.11 854 +0.74(+2.23%)
Jul 10, 2024 33.11 33.37 33.11 33.37 1,822 +0.38(+1.16%)
Jul 09, 2024 33.06 33.06 32.99 32.99 779 -0.18(-0.55%)
Jul 08, 2024 33.23 33.24 33.17 33.17 568 +0.02(+0.06%)
Jul 05, 2024 33.11 33.15 33.08 33.15 757 -0.13(-0.39%)
Jul 03, 2024 33.40 33.40 33.27 33.28 1,985 -0.01(-0.03%)
Jul 02, 2024 33.22 33.29 33.19 33.29 5,435 +0.19(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.