First Trust Horizon Managed Volatility Small/Mid ETF

HSMV
🏛️ usa →
36.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.26 36.28 36.26 36.28 0.0M
2025-09-25 35.97 35.97 35.92 35.93 0.0M
2025-09-24 36.35 36.35 36.22 36.23 0.0M
2025-09-23 36.27 36.27 36.20 36.27 0.0M
2025-09-22 36.24 36.25 36.19 36.24 0.0M
2025-09-19 36.37 36.37 36.30 36.30 0.0M
2025-09-18 36.33 36.64 36.33 36.57 0.0M
2025-09-17 36.53 36.57 36.29 36.31 0.0M
2025-09-16 36.33 36.35 36.22 36.27 0.0M
2025-09-15 36.76 36.76 36.46 36.46 0.0M
2025-09-12 36.67 36.73 36.67 36.71 0.0M
2025-09-11 36.77 36.93 36.77 36.93 0.0M
2025-09-10 36.38 36.46 36.38 36.46 0.0M
2025-09-09 36.65 36.71 36.57 36.62 0.0M
2025-09-08 36.73 36.81 36.73 36.81 0.0M
2025-09-05 36.81 36.91 36.81 36.91 0.0M
2025-09-04 36.67 36.87 36.67 36.87 0.0M
2025-09-03 36.46 36.59 36.43 36.59 0.0M
2025-09-02 36.64 36.64 36.51 36.62 0.0M
2025-08-29 36.77 36.81 36.75 36.81 0.0M
2025-08-28 36.73 36.74 36.55 36.74 0.0M
2025-08-27 36.88 36.97 36.88 36.97 0.0M
2025-08-26 36.75 36.78 36.70 36.70 0.0M
2025-08-25 36.90 36.90 36.74 36.74 0.0M
2025-08-22 37.16 37.16 37.11 37.11 0.0M
2025-08-21 36.47 36.47 36.42 36.45 0.0M
2025-08-20 36.56 36.60 36.49 36.50 0.0M
2025-08-19 36.25 36.46 36.25 36.46 0.0M
2025-08-18 36.17 36.17 36.07 36.07 0.0M
2025-08-15 36.25 36.25 36.18 36.18 0.0M
2025-08-14 36.39 36.41 36.39 36.39 0.0M
2025-08-13 36.30 36.66 36.30 36.66 0.0M
2025-08-12 35.96 36.19 35.96 36.19 0.0M
2025-08-11 35.81 35.93 35.80 35.80 0.0M
2025-08-08 35.86 35.86 35.86 35.86 0.0M
2025-08-07 35.71 35.76 35.71 35.73 0.0M
2025-08-06 35.79 35.79 35.72 35.73 0.0M
2025-08-05 35.61 35.79 35.61 35.72 0.0M
2025-08-04 35.58 35.63 35.56 35.63 0.0M
2025-08-01 35.22 35.22 35.22 35.22 0.0M
2025-07-31 35.48 35.55 35.34 35.34 0.1M
2025-07-30 35.89 35.89 35.58 35.58 0.0M
2025-07-29 35.81 35.87 35.81 35.87 0.0M
2025-07-28 35.83 35.88 35.67 35.67 0.0M
2025-07-25 35.91 35.97 35.80 35.97 0.0M
2025-07-24 35.89 36.05 35.85 35.85 0.0M
2025-07-23 36.20 36.20 36.06 36.13 0.0M
2025-07-22 35.99 36.13 35.96 36.11 0.0M
2025-07-21 35.79 35.91 35.68 35.68 0.0M
2025-07-18 35.74 35.74 35.74 35.74 0.0M
2025-07-17 35.79 35.89 35.79 35.86 0.0M
2025-07-16 35.73 35.75 35.73 35.75 0.0M
2025-07-15 35.80 35.80 35.53 35.53 0.0M
2025-07-14 36.00 36.11 36.00 36.10 0.0M
2025-07-11 35.91 36.09 35.80 35.94 0.0M
2025-07-10 36.07 36.30 36.07 36.12 0.0M
2025-07-09 36.08 36.08 36.08 36.08 0.0M
2025-07-08 35.90 36.19 35.90 36.04 0.0M
2025-07-07 36.31 36.31 36.03 36.04 0.0M
2025-07-03 36.39 36.41 36.39 36.39 0.0M
2025-07-02 36.08 36.29 36.08 36.29 0.0M
2025-07-01 35.81 36.35 35.81 36.22 0.0M
2025-06-30 35.63 35.85 35.63 35.85 0.0M
2025-06-27 35.96 35.99 35.80 35.80 0.0M
2025-06-26 35.63 35.87 35.63 35.87 0.0M
2025-06-25 35.86 35.87 35.71 35.71 0.0M
2025-06-24 36.27 36.27 36.15 36.15 0.0M
2025-06-23 35.92 36.12 35.84 36.12 0.0M
2025-06-20 35.73 35.73 35.58 35.62 0.0M
2025-06-18 35.66 35.75 35.64 35.64 0.0M
2025-06-17 35.56 35.56 35.50 35.50 0.0M
2025-06-16 35.89 35.89 35.70 35.70 0.0M
2025-06-13 35.76 35.76 35.63 35.63 0.0M
2025-06-12 35.93 36.07 35.93 36.07 0.0M
2025-06-11 35.89 35.92 35.89 35.92 0.0M
2025-06-10 36.12 36.16 36.05 36.05 0.0M
2025-06-09 35.90 36.05 35.85 35.92 0.0M
2025-06-06 35.83 35.91 35.83 35.91 0.0M
2025-06-05 35.50 35.65 35.50 35.65 0.0M
2025-06-04 35.87 35.88 35.70 35.70 0.0M
2025-06-03 35.70 35.93 35.70 35.89 0.0M
2025-06-02 35.65 35.70 35.65 35.69 0.0M
2025-05-30 35.85 35.89 35.81 35.89 0.0M
2025-05-29 35.72 35.80 35.70 35.80 0.0M
2025-05-28 35.59 35.59 35.59 35.59 0.0M
2025-05-27 35.79 35.94 35.79 35.94 0.0M
2025-05-23 35.34 35.37 35.34 35.37 0.0M
2025-05-22 35.19 35.43 35.19 35.39 0.0M
2025-05-21 35.86 35.86 35.52 35.52 0.0M
2025-05-20 36.35 36.46 36.26 36.26 0.0M
2025-05-19 36.15 36.40 36.15 36.40 0.0M
2025-05-16 35.98 36.36 35.98 36.36 0.0M
2025-05-15 35.74 35.96 35.74 35.96 0.0M
2025-05-14 35.35 35.51 35.35 35.51 0.0M
2025-05-13 35.81 35.89 35.74 35.74 0.0M
2025-05-12 35.88 35.98 35.87 35.89 0.0M
2025-05-09 35.47 35.50 35.38 35.50 0.0M
2025-05-08 35.40 35.75 35.36 35.49 0.0M
2025-05-07 35.52 35.52 35.35 35.41 0.0M
2025-05-06 35.43 35.45 35.35 35.42 0.0M
2025-05-05 35.41 35.71 35.41 35.51 0.0M
2025-05-02 35.45 35.65 35.45 35.62 0.0M
2025-05-01 35.20 35.36 35.19 35.19 0.0M
2025-04-30 34.95 35.23 34.95 35.23 0.0M
2025-04-29 34.98 35.36 34.98 35.29 0.0M
2025-04-28 35.08 35.16 34.88 35.16 0.0M
2025-04-25 34.78 34.95 34.78 34.95 0.0M
2025-04-24 34.95 35.06 34.93 35.06 0.0M
2025-04-23 35.02 35.07 34.86 34.86 0.0M
2025-04-22 34.45 34.80 34.45 34.79 0.0M
2025-04-21 34.35 34.35 33.80 34.07 0.0M
2025-04-17 34.70 34.85 34.67 34.67 0.0M
2025-04-16 34.68 34.68 34.42 34.42 0.0M
2025-04-15 34.77 34.77 34.64 34.64 0.0M
2025-04-14 34.38 34.73 34.38 34.68 0.0M
2025-04-11 33.40 34.16 33.40 34.16 0.0M
2025-04-10 33.94 33.94 33.43 33.60 0.0M
2025-04-09 32.26 34.29 32.22 34.29 0.0M
2025-04-08 34.08 34.08 32.26 32.53 0.0M
2025-04-07 33.43 33.43 32.68 33.01 0.0M
2025-04-04 33.97 34.12 33.87 33.88 0.0M
2025-04-03 35.58 35.58 35.40 35.40 0.0M
2025-04-02 36.23 36.37 36.23 36.37 0.0M
2025-04-01 36.00 36.16 36.00 36.16 0.0M
2025-03-31 35.93 36.02 35.87 36.01 0.0M
2025-03-28 35.63 35.77 35.63 35.77 0.0M
2025-03-27 36.12 36.14 35.83 35.98 0.0M
2025-03-26 36.11 36.11 35.99 36.03 0.0M
2025-03-25 36.01 36.02 35.87 35.87 0.0M
2025-03-24 35.85 35.97 35.85 35.97 0.0M
2025-03-21 35.42 35.60 35.42 35.49 0.0M
2025-03-20 35.97 35.97 35.77 35.77 0.0M
2025-03-19 35.77 35.98 35.73 35.91 0.0M
2025-03-18 35.91 35.91 35.69 35.78 0.0M
2025-03-17 35.90 36.00 35.84 35.93 0.0M
2025-03-14 35.45 35.61 35.45 35.61 0.0M
2025-03-13 35.00 35.00 35.00 35.00 0.0M
2025-03-12 35.31 35.31 35.14 35.22 0.0M
2025-03-11 35.73 35.81 35.51 35.64 0.0M
2025-03-10 36.34 36.39 35.98 35.98 0.0M
2025-03-07 36.17 36.31 35.97 36.31 0.0M
2025-03-06 35.82 35.97 35.70 35.96 0.0M
2025-03-05 35.76 36.15 35.75 36.14 0.0M
2025-03-04 36.10 36.18 35.85 35.85 0.0M
2025-03-03 36.62 36.62 36.25 36.31 0.0M
2025-02-28 36.36 36.54 36.36 36.54 0.0M
2025-02-27 36.14 36.21 36.10 36.10 0.0M
2025-02-26 36.31 36.32 36.11 36.18 0.0M
2025-02-25 36.27 36.33 36.27 36.33 0.0M
2025-02-24 36.07 36.12 36.02 36.02 0.0M
2025-02-21 36.04 36.07 35.83 35.91 0.0M
2025-02-20 36.03 36.12 36.00 36.09 0.0M
2025-02-19 36.11 36.19 36.11 36.19 0.0M
2025-02-18 36.23 36.23 36.23 36.23 0.0M
2025-02-14 36.30 36.30 36.00 36.00 0.0M
2025-02-13 35.84 36.21 35.84 36.21 0.0M
2025-02-12 35.62 35.77 35.62 35.77 0.0M
2025-02-11 35.97 36.00 35.97 36.00 0.0M
2025-02-10 35.96 36.01 35.91 35.91 0.0M
2025-02-07 36.16 36.16 36.01 36.01 0.0M
2025-02-06 36.29 36.29 36.21 36.24 0.0M
2025-02-05 36.14 36.29 36.14 36.21 0.0M
2025-02-04 36.12 36.12 36.12 36.12 0.0M
2025-02-03 35.54 36.17 35.54 36.09 0.0M
2025-01-31 36.60 36.60 36.23 36.30 0.0M
2025-01-30 36.56 36.57 36.54 36.56 0.0M
2025-01-29 36.46 36.46 36.01 36.09 0.0M
2025-01-28 36.62 36.64 36.33 36.33 0.0M
2025-01-27 36.54 36.54 36.54 36.54 0.0M
2025-01-24 36.40 36.40 36.37 36.37 0.0M
2025-01-23 36.28 36.40 36.28 36.34 0.0M
2025-01-22 36.56 36.56 36.40 36.40 0.0M
2025-01-21 36.75 36.87 36.75 36.87 0.0M
2025-01-17 36.50 36.50 36.42 36.42 0.0M
2025-01-16 36.18 36.32 36.18 36.32 0.0M
2025-01-15 35.98 35.98 35.91 35.91 0.0M
2025-01-14 35.58 35.62 35.58 35.62 0.0M
2025-01-13 34.90 35.18 34.90 35.18 0.0M
2025-01-10 34.90 34.90 34.83 34.85 0.0M
2025-01-08 35.13 35.49 35.12 35.49 0.0M
2025-01-07 35.38 35.38 35.38 35.38 0.0M
2025-01-06 35.51 35.51 35.51 35.51 0.0M
2025-01-03 35.84 35.92 35.84 35.92 0.0M
2025-01-02 35.60 35.60 35.57 35.59 0.0M