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
2021-12-31 34.76 34.76 34.71 34.71 0.0M
2021-12-30 34.92 34.92 34.70 34.70 0.0M
2021-12-29 34.81 34.85 34.81 34.84 0.0M
2021-12-28 34.66 34.68 34.63 34.63 0.0M
2021-12-27 34.31 34.47 34.31 34.47 0.0M
2021-12-23 33.79 34.09 33.79 34.08 0.0M
2021-12-22 33.87 33.97 33.87 33.96 0.0M
2021-12-21 33.18 33.70 33.18 33.68 0.0M
2021-12-20 32.70 33.08 32.70 33.08 0.0M
2021-12-17 33.72 33.74 33.55 33.55 0.0M
2021-12-16 34.09 34.09 33.72 33.73 0.0M
2021-12-15 33.52 33.89 33.52 33.89 0.0M
2021-12-14 33.75 33.75 33.57 33.57 0.0M
2021-12-13 33.75 33.92 33.72 33.78 0.0M
2021-12-10 33.86 33.88 33.86 33.86 0.0M
2021-12-09 34.01 34.01 33.80 33.80 0.0M
2021-12-08 34.06 34.19 34.06 34.15 0.0M
2021-12-07 34.13 34.17 33.93 33.94 0.0M
2021-12-06 33.61 33.61 33.61 33.61 0.0M
2021-12-03 32.84 32.94 32.84 32.94 0.0M
2021-12-02 32.44 33.11 32.44 33.11 0.0M
2021-12-01 33.36 33.36 32.37 32.37 0.0M
2021-11-30 32.96 32.96 32.70 32.70 0.0M
2021-11-29 33.60 33.60 33.51 33.51 0.0M
2021-11-26 33.60 33.60 33.39 33.49 0.0M
2021-11-24 34.46 34.46 34.44 34.45 0.0M
2021-11-23 34.52 34.52 34.37 34.47 0.0M
2021-11-22 34.66 34.66 34.46 34.46 0.0M
2021-11-19 34.40 34.45 34.34 34.34 0.0M
2021-11-18 34.48 34.48 34.48 34.48 0.0M
2021-11-17 34.44 34.63 34.44 34.60 0.0M
2021-11-16 34.80 34.82 34.71 34.71 0.0M
2021-11-15 34.73 34.77 34.73 34.76 0.0M
2021-11-12 34.61 34.66 34.61 34.66 0.0M
2021-11-11 34.49 34.53 34.49 34.53 0.0M
2021-11-10 34.60 34.60 34.45 34.45 0.0M
2021-11-09 34.55 34.55 34.54 34.54 0.0M
2021-11-08 34.52 34.52 34.45 34.51 0.0M
2021-11-05 34.25 34.50 34.25 34.47 0.0M
2021-11-04 34.21 34.21 34.21 34.21 0.0M
2021-11-03 34.14 34.27 34.14 34.27 0.0M
2021-11-02 34.00 34.05 33.98 33.98 0.0M
2021-11-01 34.03 34.03 34.03 34.03 0.0M
2021-10-29 33.69 33.69 33.54 33.56 0.0M
2021-10-28 33.46 33.57 33.46 33.57 0.0M
2021-10-27 33.38 33.38 33.12 33.12 0.0M
2021-10-26 33.90 33.90 33.63 33.63 0.0M
2021-10-25 33.81 33.81 33.74 33.74 0.0M
2021-10-22 33.74 33.74 33.74 33.74 0.0M
2021-10-21 33.53 33.71 33.53 33.71 0.0M
2021-10-20 33.36 33.59 33.36 33.54 0.0M
2021-10-19 33.29 33.36 33.29 33.30 0.0M
2021-10-18 33.23 33.31 33.22 33.26 0.0M
2021-10-15 33.52 33.52 33.24 33.24 0.0M
2021-10-14 33.16 33.20 33.16 33.20 0.0M
2021-10-13 32.64 32.68 32.64 32.68 0.0M
2021-10-12 32.57 32.57 32.54 32.54 0.0M
2021-10-11 32.73 32.75 32.40 32.40 0.0M
2021-10-08 32.62 32.62 32.58 32.58 0.0M
2021-10-07 32.91 32.94 32.71 32.71 0.0M
2021-10-06 32.00 32.41 32.00 32.41 0.0M
2021-10-05 32.53 32.53 32.36 32.36 0.0M
2021-10-04 32.54 32.55 32.27 32.33 0.0M
2021-10-01 32.34 32.49 32.34 32.40 0.0M
2021-09-30 32.41 32.41 31.98 31.98 0.0M
2021-09-29 32.56 32.56 32.44 32.44 0.0M
2021-09-28 32.47 32.47 32.29 32.29 0.0M
2021-09-27 32.78 32.78 32.63 32.63 0.0M
2021-09-24 32.55 32.62 32.55 32.55 0.0M
2021-09-23 32.55 32.55 32.55 32.55 0.0M
2021-09-22 32.40 32.41 32.29 32.29 0.0M
2021-09-21 32.14 32.14 31.99 31.99 0.0M
2021-09-20 31.85 32.05 31.85 32.05 0.0M
2021-09-17 32.38 32.38 32.38 32.38 0.0M
2021-09-16 32.62 32.62 32.62 32.62 0.0M
2021-09-15 32.68 32.68 32.68 32.68 0.0M
2021-09-14 32.61 32.61 32.45 32.45 0.0M
2021-09-13 32.82 32.82 32.68 32.74 0.0M
2021-09-10 32.86 32.90 32.63 32.63 0.0M
2021-09-09 33.17 33.17 32.96 32.96 0.0M
2021-09-08 33.20 33.20 33.20 33.20 0.0M
2021-09-07 33.11 33.11 33.04 33.04 0.0M
2021-09-03 33.47 33.50 33.45 33.50 0.0M
2021-09-02 33.62 33.62 33.62 33.62 0.0M
2021-09-01 33.53 33.53 33.44 33.44 0.0M
2021-08-31 33.33 33.35 33.31 33.33 0.0M
2021-08-30 33.42 33.42 33.38 33.38 0.0M
2021-08-27 33.33 33.33 33.33 33.33 0.0M
2021-08-26 32.97 33.00 32.88 32.88 0.0M
2021-08-25 33.14 33.19 33.11 33.11 0.0M
2021-08-24 32.98 33.00 32.98 32.98 0.0M
2021-08-23 32.95 32.95 32.88 32.88 0.0M
2021-08-20 32.76 32.82 32.75 32.80 0.0M
2021-08-19 32.50 32.50 32.50 32.50 0.0M
2021-08-18 33.00 33.00 32.65 32.65 0.0M
2021-08-17 32.91 33.00 32.79 33.00 0.0M
2021-08-16 33.12 33.14 33.11 33.14 0.0M
2021-08-13 33.10 33.10 33.07 33.07 0.0M
2021-08-12 33.00 33.08 33.00 33.04 0.0M
2021-08-11 32.78 33.06 32.78 33.06 0.0M
2021-08-10 32.80 32.80 32.80 32.80 0.0M
2021-08-09 32.88 32.88 32.84 32.84 0.0M
2021-08-06 33.08 33.08 32.99 32.99 0.0M
2021-08-05 32.89 32.89 32.89 32.89 0.0M
2021-08-04 32.96 32.96 32.75 32.75 0.0M
2021-08-03 32.99 33.09 32.79 33.06 0.0M
2021-08-02 33.24 33.24 32.98 32.98 0.0M
2021-07-30 33.15 33.17 33.11 33.11 0.0M
2021-07-29 33.13 33.13 33.13 33.13 0.0M
2021-07-28 32.96 32.96 32.84 32.84 0.0M
2021-07-27 32.61 32.74 32.61 32.74 0.0M
2021-07-26 32.74 32.74 32.70 32.74 0.0M
2021-07-23 32.56 32.70 32.56 32.70 0.0M
2021-07-22 32.37 32.37 32.35 32.35 0.0M
2021-07-21 32.73 32.74 32.61 32.61 0.0M
2021-07-20 32.56 32.56 32.46 32.46 0.0M
2021-07-19 31.75 31.75 31.75 31.75 0.0M
2021-07-16 32.48 32.48 32.33 32.33 0.0M
2021-07-15 32.48 32.48 32.48 32.48 0.0M
2021-07-14 32.55 32.55 32.48 32.48 0.0M
2021-07-13 32.68 32.68 32.49 32.49 0.0M
2021-07-12 32.89 32.89 32.89 32.89 0.0M
2021-07-09 32.65 32.78 32.65 32.78 0.0M
2021-07-08 32.45 32.45 32.24 32.24 0.0M
2021-07-07 32.59 32.64 32.58 32.64 0.0M
2021-07-06 32.14 32.47 32.14 32.47 0.0M
2021-07-02 32.58 32.63 32.58 32.61 0.0M
2021-07-01 32.68 32.70 32.60 32.60 0.0M
2021-06-30 32.24 32.37 32.24 32.37 0.0M
2021-06-29 32.33 32.33 32.33 32.33 0.0M
2021-06-28 32.40 32.40 32.40 32.40 0.0M
2021-06-25 32.55 32.65 32.53 32.65 0.0M
2021-06-24 32.21 32.35 32.21 32.33 0.0M
2021-06-23 32.30 32.31 32.22 32.22 0.0M
2021-06-22 32.33 32.33 32.33 32.33 0.0M
2021-06-21 32.36 32.36 32.36 32.36 0.0M
2021-06-18 31.93 31.93 31.78 31.78 0.0M
2021-06-17 32.78 32.78 32.30 32.36 0.0M
2021-06-16 32.69 32.69 32.69 32.69 0.0M
2021-06-15 32.90 33.00 32.90 33.00 0.0M
2021-06-14 33.11 33.11 32.94 33.02 0.0M
2021-06-11 33.09 33.22 33.09 33.22 0.0M
2021-06-10 33.14 33.14 33.08 33.08 0.0M
2021-06-09 33.13 33.13 33.02 33.02 0.0M
2021-06-08 32.94 33.15 32.94 33.15 0.0M
2021-06-07 32.82 32.82 32.80 32.82 0.0M
2021-06-04 32.79 32.88 32.79 32.88 0.0M
2021-06-03 32.63 32.77 32.63 32.77 0.0M
2021-06-02 32.86 32.86 32.81 32.81 0.0M
2021-06-01 32.83 32.93 32.83 32.93 0.0M
2021-05-28 32.76 32.79 32.76 32.79 0.0M
2021-05-27 32.72 32.72 32.72 32.72 0.0M
2021-05-26 32.67 32.67 32.64 32.64 0.0M
2021-05-25 32.68 32.68 32.51 32.51 0.0M
2021-05-24 32.72 32.76 32.70 32.71 0.0M
2021-05-21 32.54 32.58 32.54 32.58 0.0M
2021-05-20 32.35 32.50 32.35 32.50 0.0M
2021-05-19 32.12 32.33 32.12 32.33 0.0M
2021-05-18 32.75 32.75 32.52 32.52 0.0M
2021-05-17 32.75 32.75 32.75 32.75 0.0M
2021-05-14 32.74 32.84 32.74 32.84 0.0M
2021-05-13 32.34 32.47 32.34 32.47 0.0M
2021-05-12 32.36 32.36 31.88 31.88 0.0M
2021-05-11 32.69 32.69 32.61 32.62 0.0M
2021-05-10 33.26 33.36 33.01 33.01 0.0M
2021-05-07 33.06 33.14 33.03 33.14 0.0M
2021-05-06 32.74 32.83 32.60 32.83 0.0M
2021-05-05 32.66 32.66 32.64 32.64 0.0M
2021-05-04 32.72 32.79 32.72 32.79 0.0M
2021-05-03 32.82 32.99 32.82 32.82 0.0M
2021-04-30 32.73 32.73 32.65 32.67 0.0M
2021-04-29 32.94 32.94 32.94 32.94 0.0M
2021-04-28 32.86 32.86 32.80 32.80 0.0M
2021-04-27 32.86 32.86 32.85 32.85 0.0M
2021-04-26 32.96 32.96 32.87 32.87 0.0M
2021-04-23 32.60 32.89 32.60 32.89 0.0M
2021-04-22 32.79 32.79 32.61 32.61 0.0M
2021-04-21 32.69 32.76 32.69 32.76 0.0M
2021-04-20 32.51 32.51 32.51 32.51 0.0M
2021-04-19 32.59 32.59 32.54 32.58 0.0M
2021-04-16 32.63 32.67 32.62 32.67 0.0M
2021-04-15 32.33 32.42 32.33 32.42 0.0M
2021-04-14 32.20 32.20 32.10 32.10 0.0M
2021-04-13 32.00 32.05 32.00 32.05 0.0M
2021-04-12 32.15 32.15 32.10 32.15 0.0M
2021-04-09 31.96 32.01 31.84 32.01 0.0M
2021-04-08 31.84 31.92 31.84 31.90 0.0M
2021-04-07 31.89 31.89 31.79 31.79 0.0M
2021-04-06 31.97 32.00 31.97 32.00 0.0M
2021-04-05 31.93 31.99 31.93 31.99 0.0M
2021-04-01 31.66 31.69 31.66 31.69 0.0M
2021-03-31 31.37 31.37 31.37 31.37 0.0M
2021-03-30 31.27 31.45 31.27 31.45 0.0M
2021-03-29 31.50 31.52 31.40 31.40 0.0M
2021-03-26 31.43 31.63 31.43 31.63 0.0M
2021-03-25 30.53 31.11 30.51 31.11 0.0M
2021-03-24 31.08 31.12 30.71 30.71 0.0M
2021-03-23 30.91 30.91 30.78 30.78 0.0M
2021-03-22 31.17 31.19 31.16 31.19 0.0M
2021-03-19 31.30 31.46 31.30 31.32 0.0M
2021-03-18 31.63 31.76 31.39 31.39 0.0M
2021-03-17 31.54 31.59 31.54 31.59 0.0M
2021-03-16 31.75 31.75 31.74 31.75 0.0M
2021-03-15 31.80 31.96 31.80 31.96 0.0M
2021-03-12 31.85 31.85 31.85 31.85 0.0M
2021-03-11 31.54 31.60 31.50 31.50 0.0M
2021-03-10 31.34 31.44 31.34 31.43 0.0M
2021-03-09 31.19 31.19 30.96 30.96 0.0M
2021-03-08 30.83 31.08 30.83 31.04 0.0M
2021-03-05 30.06 30.58 29.91 30.58 0.0M
2021-03-04 30.33 30.33 29.81 29.83 0.0M
2021-03-03 30.41 30.41 30.23 30.23 0.0M
2021-03-02 30.17 30.25 30.17 30.19 0.0M
2021-03-01 30.42 30.63 30.42 30.48 0.0M
2021-02-26 29.97 30.18 29.97 30.02 0.0M
2021-02-25 30.77 30.80 30.28 30.28 0.1M
2021-02-24 30.56 30.75 30.56 30.75 0.0M
2021-02-23 30.22 30.42 30.22 30.42 0.0M
2021-02-22 30.30 30.47 30.30 30.41 0.0M
2021-02-19 30.29 30.48 30.29 30.38 0.0M
2021-02-18 30.24 30.29 30.24 30.25 0.0M
2021-02-17 30.24 30.36 30.24 30.36 0.0M
2021-02-16 30.43 30.43 30.43 30.43 0.0M
2021-02-12 30.52 30.62 30.51 30.62 0.0M
2021-02-11 30.58 30.58 30.37 30.52 0.0M
2021-02-10 30.56 30.56 30.34 30.40 0.0M
2021-02-09 30.30 30.57 30.30 30.43 0.0M
2021-02-08 29.82 30.17 29.82 30.17 0.0M
2021-02-05 29.40 29.55 29.40 29.55 0.0M
2021-02-04 29.08 29.15 29.08 29.15 0.0M
2021-02-03 28.69 28.84 28.69 28.82 0.0M
2021-02-02 28.75 28.88 28.75 28.87 0.0M
2021-02-01 28.47 28.60 28.38 28.60 0.0M
2021-01-29 28.39 28.64 28.20 28.20 0.0M
2021-01-28 28.86 28.86 28.62 28.62 0.0M
2021-01-27 29.02 29.02 28.82 28.83 0.0M
2021-01-26 29.41 29.41 29.37 29.37 0.0M
2021-01-25 29.33 29.44 29.33 29.40 0.0M
2021-01-22 29.02 29.29 29.02 29.29 0.0M
2021-01-21 29.53 29.53 29.15 29.20 0.0M
2021-01-20 29.40 29.40 29.27 29.38 0.0M
2021-01-19 29.15 29.18 29.14 29.14 0.0M
2021-01-15 28.87 29.06 28.87 29.03 0.0M
2021-01-14 29.28 29.28 29.18 29.18 0.0M
2021-01-13 29.12 29.12 29.03 29.03 0.0M
2021-01-12 29.24 29.24 29.20 29.24 0.0M
2021-01-11 29.05 29.06 29.05 29.06 0.0M
2021-01-08 29.19 29.19 28.99 29.13 0.0M
2021-01-07 29.14 29.29 29.13 29.29 0.0M
2021-01-06 28.84 29.25 28.83 29.16 0.0M
2021-01-05 28.20 28.20 28.20 28.20 0.0M
2021-01-04 27.98 27.98 27.96 27.98 0.0M