Quantcast

First Trust Horizon Managed Volatility Developed International ETF Historical Stock Prices

(ETF)
HDMV 
$34.78
*  
0.01
0.03%
Get HDMV Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading HDMV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 34.83 34.89 34.70 34.78 7,733
05/22/2018 34.86 34.89 34.7 34.78 7,733
05/21/2018 34.62 34.78 34.62 34.77 4,786
05/18/2018 34.6 34.61 34.5362 34.59 5,507
05/17/2018 34.64 34.7 34.56 34.59 5,203
05/16/2018 34.62 34.74 34.6022 34.72 6,860
05/15/2018 34.57 34.71 34.57 34.62 12,882
05/14/2018 35.01 35.01 34.8923 34.8923 3,352
05/11/2018 35 35 34.8688 34.8951 5,605
05/10/2018 34.8246 34.9699 34.8246 34.94 3,164
05/09/2018 34.81 34.81 34.6333 34.7 3,475
05/08/2018 34.75 34.75 34.6509 34.7038 2,363
05/07/2018 34.73 34.77 34.63 34.74 2,438
05/04/2018 34.55 34.78 34.55 34.7248 3,492
05/03/2018 34.4306 34.7391 34.43 34.68 6,436
05/02/2018 34.749 34.749 34.5 34.5 4,820
05/01/2018 34.55 34.63 34.4269 34.56 7,295
04/30/2018 34.8421 34.8421 34.6571 34.672 2,638
04/27/2018 34.69 34.81 34.63 34.68 10,151
04/26/2018 34.5 34.82 34.5 34.78 10,839
04/25/2018 34.39 34.58 34.34 34.58 129,966
04/24/2018 34.69 34.7467 34.51 34.61 8,711
04/23/2018 34.7499 34.75 34.6999 34.75 7,379
04/20/2018 34.7335 34.78 34.62 34.76 2,978
04/19/2018 35.06 35.06 34.75 34.7738 4,005
04/18/2018 35.029 35.059 34.93 35.04 3,205
04/17/2018 34.73 34.945 34.73 34.93 11,733
04/16/2018 34.79 34.79 34.6914 34.7185 3,942
04/13/2018 34.659 34.71 34.615 34.67 2,829
04/12/2018 34.46 34.68 34.46 34.68 2,590
04/11/2018 34.63 34.69 34.5569 34.5569 4,745
04/10/2018 34.779 34.83 34.7328 34.8 7,291
04/09/2018 34.5015 34.73 34.5015 34.5448 6,166
04/06/2018 34.45 34.48 34.13 34.13 4,913
04/05/2018 34.37 34.46 34.3461 34.46 3,737
04/04/2018 33.82 34.29 33.82 34.29 5,865
04/03/2018 34.04 34.14 33.8115 34.14 23,203
04/02/2018 33.8489 33.8489 33.5508 33.8 5,206
03/29/2018 34.21 34.42 34.15 34.24 19,980
03/28/2018 34.0135 34.2888 34.0135 34.1 3,542
03/27/2018 34.1448 34.21 33.7525 33.845 6,342
03/26/2018 33.85 34.18 33.85 34.18 9,430
03/23/2018 33.93 33.99 33.5398 33.5398 27,715
03/22/2018 34.05 34.089 33.83 33.83 5,812
03/21/2018 34.46 34.62 34.3431 34.5184 11,804
03/20/2018 34.419 34.47 34.36 34.41 4,671
03/19/2018 34.39 34.42 34.1752 34.26 33,172
03/16/2018 34.574 34.6224 34.48 34.59 57,811
03/15/2018 34.6 34.64 34.5191 34.57 9,898
03/14/2018 34.5108 34.5898 34.4789 34.4789 2,839
03/13/2018 34.76 34.76 34.32 34.3748 4,467
03/12/2018 34.6 34.66 34.565 34.66 2,741
03/09/2018 34.565 34.64 34.54 34.64 29,623
03/08/2018 34.42 34.42 34.23 34.4 5,866
03/07/2018 34.1779 34.32 34.1461 34.32 2,883
03/06/2018 34.37 34.37 34.21 34.339 10,150
03/05/2018 33.801 34.23 33.801 34.23 4,171
03/02/2018 33.7388 33.9195 33.591 33.9195 8,132
03/01/2018 33.98 34.08 33.7502 33.8369 12,082
02/28/2018 34.45 34.45 34.25 34.25 4,463
02/27/2018 34.62 34.63 34.44 34.479 4,769
02/26/2018 34.865 35.06 34.865 35.06 3,317
02/23/2018 34.56 34.76 34.56 34.76 33,795
02/22/2018 34.56 34.56 34.376 34.419 3,228
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HDMV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio