Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,145.24 +140.29 (+0.21%) CMC Crypto 200
1,403.04 -14.84 (-1.05%)
First Trust Horizon Managed Volatility Developed International ETF (HDMV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 28.73 | 28.76 | 28.70 | 28.76 | 28.76 | 700 |
| 13 Jun 2024 | 28.99 | 28.99 | 28.90 | 28.97 | 28.97 | 3,400 |
| 12 Jun 2024 | 29.44 | 29.46 | 29.30 | 29.30 | 29.30 | 3,800 |
| 11 Jun 2024 | 29.02 | 29.05 | 28.96 | 29.05 | 29.05 | 3,400 |
| 10 Jun 2024 | 29.16 | 29.32 | 29.16 | 29.30 | 29.30 | 5,900 |
| 07 Jun 2024 | 29.42 | 29.45 | 29.34 | 29.34 | 29.34 | 1,200 |
| 06 Jun 2024 | 29.61 | 29.66 | 29.61 | 29.65 | 29.65 | 1,200 |
| 05 Jun 2024 | 29.53 | 29.67 | 29.53 | 29.67 | 29.67 | 900 |
| 04 Jun 2024 | 29.49 | 29.54 | 29.46 | 29.52 | 29.52 | 1,900 |
| 03 Jun 2024 | 29.36 | 29.47 | 29.36 | 29.47 | 29.47 | 1,300 |
| 31 May 2024 | 29.16 | 29.31 | 29.16 | 29.31 | 29.31 | 1,300 |
| 30 May 2024 | 29.00 | 29.07 | 29.00 | 29.07 | 29.07 | 600 |
| 29 May 2024 | 28.86 | 28.86 | 28.79 | 28.81 | 28.81 | 1,300 |
| 28 May 2024 | 29.36 | 29.36 | 29.11 | 29.18 | 29.18 | 2,700 |
| 24 May 2024 | 29.27 | 29.28 | 29.26 | 29.28 | 29.28 | 1,600 |
| 23 May 2024 | 29.42 | 29.42 | 29.08 | 29.08 | 29.08 | 2,100 |
| 22 May 2024 | 29.27 | 29.29 | 29.27 | 29.29 | 29.29 | 600 |
| 21 May 2024 | 29.50 | 29.57 | 29.46 | 29.52 | 29.52 | 2,700 |
| 20 May 2024 | 29.60 | 29.60 | 29.51 | 29.54 | 29.54 | 1,700 |
| 17 May 2024 | 29.63 | 29.63 | 29.58 | 29.62 | 29.62 | 1,200 |
| 16 May 2024 | 29.59 | 29.59 | 29.50 | 29.50 | 29.50 | 800 |
| 15 May 2024 | 29.43 | 29.54 | 29.43 | 29.54 | 29.54 | 700 |
| 14 May 2024 | 29.36 | 29.44 | 29.36 | 29.44 | 29.44 | 800 |
| 13 May 2024 | 29.35 | 29.42 | 29.28 | 29.31 | 29.31 | 3,400 |
| 10 May 2024 | 29.27 | 29.31 | 29.27 | 29.31 | 29.31 | 500 |
| 09 May 2024 | 29.22 | 29.30 | 29.20 | 29.26 | 29.26 | 5,700 |
| 08 May 2024 | 28.99 | 29.02 | 28.97 | 28.99 | 28.99 | 4,200 |
| 07 May 2024 | 29.10 | 29.10 | 29.01 | 29.06 | 29.06 | 1,200 |
| 06 May 2024 | 29.02 | 29.07 | 28.98 | 29.03 | 29.03 | 1,300 |
| 03 May 2024 | 28.89 | 28.94 | 28.89 | 28.93 | 28.93 | 1,300 |
| 02 May 2024 | 28.55 | 28.73 | 28.55 | 28.73 | 28.73 | 1,000 |
| 01 May 2024 | 28.31 | 28.55 | 28.31 | 28.34 | 28.34 | 700 |
| 30 Apr 2024 | 28.58 | 28.58 | 28.36 | 28.36 | 28.36 | 4,900 |
| 29 Apr 2024 | 28.61 | 28.69 | 28.60 | 28.66 | 28.66 | 1,300 |
| 26 Apr 2024 | 28.44 | 28.47 | 28.42 | 28.47 | 28.47 | 900 |
| 25 Apr 2024 | 28.38 | 28.45 | 28.38 | 28.45 | 28.45 | 1,000 |
| 24 Apr 2024 | 28.54 | 28.55 | 28.48 | 28.48 | 28.48 | 1,700 |
| 23 Apr 2024 | 28.66 | 28.72 | 28.66 | 28.70 | 28.70 | 1,200 |
| 22 Apr 2024 | 28.76 | 28.76 | 28.36 | 28.48 | 28.48 | 2,600 |
| 19 Apr 2024 | 28.15 | 28.15 | 28.08 | 28.09 | 28.09 | 1,400 |
| 18 Apr 2024 | 28.05 | 28.05 | 27.90 | 27.91 | 27.91 | 2,100 |
| 17 Apr 2024 | 27.93 | 27.96 | 27.90 | 27.95 | 27.95 | 8,700 |
| 16 Apr 2024 | 27.85 | 27.90 | 27.80 | 27.81 | 27.81 | 3,000 |
| 15 Apr 2024 | 28.30 | 28.30 | 28.01 | 28.05 | 28.05 | 2,100 |
| 12 Apr 2024 | 28.28 | 28.28 | 28.16 | 28.17 | 28.17 | 1,700 |
| 11 Apr 2024 | 28.50 | 28.52 | 28.30 | 28.51 | 28.51 | 6,200 |
| 10 Apr 2024 | 28.52 | 28.54 | 28.41 | 28.48 | 28.48 | 2,500 |
| 09 Apr 2024 | 28.88 | 28.88 | 28.75 | 28.84 | 28.84 | 1,900 |
| 08 Apr 2024 | 28.81 | 28.86 | 28.81 | 28.84 | 28.84 | 2,500 |
| 05 Apr 2024 | 28.83 | 28.83 | 28.78 | 28.81 | 28.81 | 1,400 |
| 04 Apr 2024 | 29.05 | 29.08 | 28.79 | 28.79 | 28.79 | 7,900 |
| 03 Apr 2024 | 28.80 | 29.03 | 28.80 | 28.94 | 28.94 | 7,600 |
| 02 Apr 2024 | 28.88 | 28.90 | 28.85 | 28.90 | 28.90 | 2,200 |
| 01 Apr 2024 | 29.08 | 29.11 | 29.06 | 29.11 | 29.11 | 900 |
| 28 Mar 2024 | 29.20 | 29.27 | 29.19 | 29.27 | 29.27 | 1,600 |
| 27 Mar 2024 | 29.29 | 29.40 | 29.26 | 29.39 | 29.39 | 4,200 |
| 26 Mar 2024 | 29.20 | 29.20 | 29.14 | 29.14 | 29.14 | 2,200 |
| 25 Mar 2024 | 29.17 | 29.17 | 29.09 | 29.09 | 29.09 | 2,500 |
| 22 Mar 2024 | 29.12 | 29.13 | 29.12 | 29.13 | 29.13 | 1,000 |
| 21 Mar 2024 | 29.22 | 29.22 | 29.17 | 29.18 | 29.18 | 900 |
| 21 Mar 2024 | 0.092 Dividend | |||||
| 20 Mar 2024 | 29.21 | 29.39 | 29.20 | 29.39 | 29.30 | 3,700 |
| 19 Mar 2024 | 29.24 | 29.26 | 29.22 | 29.26 | 29.17 | 1,400 |
| 18 Mar 2024 | 29.18 | 29.18 | 29.14 | 29.16 | 29.07 | 1,200 |
| 15 Mar 2024 | 29.01 | 29.23 | 29.01 | 29.20 | 29.11 | 2,300 |
| 14 Mar 2024 | 29.12 | 29.19 | 29.12 | 29.13 | 29.04 | 2,300 |
| 13 Mar 2024 | 29.29 | 29.40 | 29.28 | 29.37 | 29.28 | 6,700 |
| 12 Mar 2024 | 29.13 | 29.33 | 29.13 | 29.33 | 29.23 | 5,200 |
| 11 Mar 2024 | 29.13 | 29.25 | 29.13 | 29.19 | 29.10 | 5,100 |
| 08 Mar 2024 | 29.39 | 29.39 | 29.27 | 29.27 | 29.18 | 900 |
| 07 Mar 2024 | 29.28 | 29.33 | 29.26 | 29.33 | 29.24 | 4,300 |
| 06 Mar 2024 | 29.05 | 29.06 | 28.99 | 29.04 | 28.95 | 4,100 |
| 05 Mar 2024 | 28.78 | 28.81 | 28.74 | 28.74 | 28.65 | 3,000 |
| 04 Mar 2024 | 28.68 | 28.75 | 28.68 | 28.71 | 28.62 | 2,000 |
| 01 Mar 2024 | 28.82 | 28.82 | 28.81 | 28.82 | 28.73 | 900 |
| 29 Feb 2024 | 28.79 | 28.86 | 28.72 | 28.76 | 28.67 | 1,200 |
| 28 Feb 2024 | 28.69 | 28.73 | 28.69 | 28.71 | 28.62 | 1,000 |
| 27 Feb 2024 | 28.88 | 28.91 | 28.85 | 28.90 | 28.81 | 4,100 |
| 26 Feb 2024 | 28.95 | 28.95 | 28.87 | 28.90 | 28.81 | 2,100 |
| 23 Feb 2024 | 28.99 | 28.99 | 28.98 | 28.98 | 28.89 | 800 |
| 22 Feb 2024 | 28.85 | 28.95 | 28.83 | 28.95 | 28.86 | 13,300 |
| 21 Feb 2024 | 28.78 | 28.79 | 28.74 | 28.79 | 28.70 | 1,300 |
| 20 Feb 2024 | 28.79 | 28.79 | 28.74 | 28.77 | 28.68 | 1,600 |
| 16 Feb 2024 | 28.44 | 28.57 | 28.44 | 28.46 | 28.37 | 16,000 |
| 15 Feb 2024 | 28.36 | 28.42 | 28.34 | 28.42 | 28.33 | 2,200 |
| 14 Feb 2024 | 28.20 | 28.23 | 28.15 | 28.23 | 28.14 | 9,400 |
| 13 Feb 2024 | 28.09 | 28.10 | 27.99 | 28.05 | 27.96 | 2,500 |
| 12 Feb 2024 | 28.38 | 28.48 | 28.37 | 28.40 | 28.31 | 2,400 |
| 09 Feb 2024 | 28.31 | 28.34 | 28.26 | 28.34 | 28.25 | 1,900 |
| 08 Feb 2024 | 28.31 | 28.32 | 28.26 | 28.32 | 28.23 | 118,900 |
| 07 Feb 2024 | 28.51 | 28.53 | 28.51 | 28.53 | 28.45 | 600 |
| 06 Feb 2024 | 28.49 | 28.62 | 28.49 | 28.62 | 28.53 | 2,700 |
| 05 Feb 2024 | 28.54 | 28.54 | 28.42 | 28.47 | 28.38 | 9,600 |
| 02 Feb 2024 | 28.67 | 28.71 | 28.63 | 28.71 | 28.62 | 2,100 |
| 01 Feb 2024 | 28.76 | 28.91 | 28.71 | 28.91 | 28.82 | 2,900 |
| 31 Jan 2024 | 28.97 | 28.97 | 28.68 | 28.68 | 28.59 | 2,700 |
| 30 Jan 2024 | 28.69 | 28.76 | 28.69 | 28.75 | 28.66 | 2,500 |
| 29 Jan 2024 | 28.67 | 28.83 | 28.67 | 28.81 | 28.71 | 2,000 |
| 26 Jan 2024 | 28.77 | 28.78 | 28.74 | 28.74 | 28.65 | 1,900 |
| 25 Jan 2024 | 28.57 | 28.66 | 28.57 | 28.66 | 28.57 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.