First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) Historical Stock Data
36.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSMV is down -0.20% a day on average. There have been 15 days where First Trust Horizon Managed Volatility Small/Mid ETF closed green and 15 days where HSMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 35.92 | 36.09 | ↑$0.17 (0.48%) | 35.92 | 36.09 | 0.95K |
| 2024-12-23 | 35.67 | 35.82 | ↑$0.16 (0.45%) | 35.58 | 35.82 | 4.61K |
| 2024-12-20 | 35.78 | 35.80 | ↑$0.02 (0.05%) | 35.74 | 36.10 | 2.78K |
| 2024-12-19 | 35.80 | 35.61 | ↓$0.19 (-0.52%) | 35.61 | 35.85 | 1.38K |
| 2024-12-18 | 36.79 | 35.63 | ↓$1.16 (-3.15%) | 35.63 | 36.79 | 1.72K |
| 2024-12-17 | 36.93 | 36.77 | ↓$0.16 (-0.44%) | 36.71 | 36.93 | 1.33K |
| 2024-12-16 | 37.41 | 37.20 | ↓$0.21 (-0.55%) | 37.20 | 37.48 | 1.67K |
| 2024-12-13 | 37.23 | 37.24 | ↑$0.01 (0.03%) | 37.19 | 37.24 | 1.11K |
| 2024-12-12 | 37.76 | 37.61 | ↓$0.15 (-0.39%) | 37.61 | 37.76 | 833 |
| 2024-12-11 | 37.69 | 37.74 | ↑$0.05 (0.14%) | 37.69 | 37.80 | 1.79K |
| 2024-12-10 | 37.57 | 37.63 | ↑$0.06 (0.17%) | 37.57 | 37.79 | 883 |
| 2024-12-09 | 38.04 | 37.73 | ↓$0.31 (-0.82%) | 37.73 | 38.04 | 1.12K |
| 2024-12-06 | 37.90 | 37.95 | ↑$0.05 (0.14%) | 37.89 | 37.95 | 584 |
| 2024-12-05 | 38.21 | 38.16 | ↓$0.05 (-0.14%) | 38.16 | 38.28 | 2.77K |
| 2024-12-04 | 38.29 | 38.34 | ↑$0.05 (0.14%) | 38.22 | 38.34 | 1.19K |
| 2024-12-03 | 38.37 | 38.30 | ↓$0.07 (-0.18%) | 38.30 | 38.37 | 676 |
| 2024-12-02 | 38.68 | 38.51 | ↓$0.17 (-0.45%) | 38.51 | 38.68 | 819 |
| 2024-11-29 | 38.73 | 38.73 | ↑$0.00 (0.00%) | 38.73 | 38.73 | 221 |
| 2024-11-27 | 38.98 | 38.70 | ↓$0.28 (-0.73%) | 38.70 | 38.98 | 1.05K |
| 2024-11-26 | 38.66 | 38.75 | ↑$0.09 (0.24%) | 38.66 | 38.75 | 1.19K |
| 2024-11-25 | 38.99 | 38.84 | ↓$0.16 (-0.41%) | 38.84 | 38.99 | 1.91K |
| 2024-11-22 | 38.46 | 38.50 | ↑$0.04 (0.10%) | 38.42 | 38.50 | 713 |
| 2024-11-21 | 37.60 | 38.09 | ↑$0.49 (1.30%) | 37.60 | 38.10 | 2.71K |
| 2024-11-20 | 37.48 | 37.59 | ↑$0.11 (0.29%) | 37.42 | 37.59 | 1.35K |
| 2024-11-19 | 37.40 | 37.51 | ↑$0.11 (0.28%) | 37.39 | 37.51 | 1.85K |
| 2024-11-18 | 37.46 | 37.47 | ↑$0.01 (0.02%) | 37.46 | 37.59 | 2.24K |
| 2024-11-15 | 37.39 | 37.37 | ↓$0.02 (-0.07%) | 37.37 | 37.39 | 338 |
| 2024-11-14 | 37.88 | 37.51 | ↓$0.37 (-0.97%) | 37.51 | 37.88 | 521 |
| 2024-11-13 | 38.14 | 37.98 | ↓$0.16 (-0.42%) | 37.98 | 38.14 | 1.43K |
| 2024-11-12 | 38.36 | 38.17 | ↓$0.19 (-0.50%) | 38.17 | 38.36 | 630 |
Create an account or log in to view more rows.
$HSMV more calls coming in
$HSMV Shorts are calling in all the favors
$HSMV love cooking these little bears on here
$HSMV swing puts
$HSMV down hard at open
$HSMV how long until we take off?
$HSMV Now I'm worried....
$HSMV used to this fuckery!! Not leaving no chance !
$HSMV hmm...
$HSMV all’s I know is buy and hold… no expectations