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
2024-12-31 35.92 35.92 35.81 35.81 0.0M
2024-12-30 35.52 35.81 35.47 35.76 0.0M
2024-12-27 35.89 35.89 35.89 35.89 0.0M
2024-12-26 36.10 36.20 36.10 36.20 0.0M
2024-12-24 35.92 36.09 35.92 36.09 0.0M
2024-12-23 35.67 35.82 35.58 35.82 0.0M
2024-12-20 35.78 36.10 35.74 35.80 0.0M
2024-12-19 35.80 35.85 35.61 35.61 0.0M
2024-12-18 36.79 36.79 35.63 35.63 0.0M
2024-12-17 36.93 36.93 36.71 36.77 0.0M
2024-12-16 37.41 37.48 37.20 37.20 0.0M
2024-12-13 37.23 37.24 37.19 37.24 0.0M
2024-12-12 37.76 37.76 37.61 37.61 0.0M
2024-12-11 37.69 37.80 37.69 37.74 0.0M
2024-12-10 37.57 37.79 37.57 37.63 0.0M
2024-12-09 38.04 38.04 37.73 37.73 0.0M
2024-12-06 37.90 37.95 37.89 37.95 0.0M
2024-12-05 38.21 38.28 38.16 38.16 0.0M
2024-12-04 38.29 38.34 38.22 38.34 0.0M
2024-12-03 38.37 38.37 38.30 38.30 0.0M
2024-12-02 38.68 38.68 38.51 38.51 0.0M
2024-11-29 38.73 38.73 38.73 38.73 0.0M
2024-11-27 38.98 38.98 38.70 38.70 0.0M
2024-11-26 38.66 38.75 38.66 38.75 0.0M
2024-11-25 38.99 38.99 38.84 38.84 0.0M
2024-11-22 38.46 38.50 38.42 38.50 0.0M
2024-11-21 37.60 38.10 37.60 38.09 0.0M
2024-11-20 37.48 37.59 37.42 37.59 0.0M
2024-11-19 37.40 37.51 37.39 37.51 0.0M
2024-11-18 37.46 37.59 37.46 37.47 0.0M
2024-11-15 37.39 37.39 37.37 37.37 0.0M
2024-11-14 37.88 37.88 37.51 37.51 0.0M
2024-11-13 38.14 38.14 37.98 37.98 0.0M
2024-11-12 38.36 38.36 38.17 38.17 0.0M
2024-11-11 38.42 38.42 38.36 38.36 0.0M
2024-11-08 38.04 38.08 38.00 38.05 0.0M
2024-11-07 37.78 37.82 37.67 37.72 0.0M
2024-11-06 37.57 37.77 37.57 37.77 0.0M
2024-11-05 36.48 36.72 36.44 36.72 0.0M
2024-11-04 36.34 36.34 36.17 36.17 0.0M
2024-11-01 36.34 36.34 36.22 36.22 0.0M
2024-10-31 36.56 36.60 36.33 36.33 0.0M
2024-10-30 36.79 36.79 36.70 36.70 0.0M
2024-10-29 36.68 36.71 36.60 36.71 0.0M
2024-10-28 36.73 36.77 36.73 36.74 0.0M
2024-10-25 36.56 36.57 36.44 36.44 0.0M
2024-10-24 36.71 36.71 36.64 36.68 0.0M
2024-10-23 36.70 36.72 36.63 36.70 0.0M
2024-10-22 36.69 36.77 36.69 36.72 0.0M
2024-10-21 36.91 36.94 36.82 36.82 0.0M
2024-10-18 37.30 37.30 37.26 37.26 0.0M
2024-10-17 37.21 37.22 37.15 37.22 0.0M
2024-10-16 37.32 37.33 37.29 37.29 0.0M
2024-10-15 37.08 37.08 36.94 36.94 0.0M
2024-10-14 36.46 36.81 36.46 36.81 0.0M
2024-10-11 36.46 36.50 36.46 36.50 0.0M
2024-10-10 36.22 36.22 36.01 36.08 0.0M
2024-10-09 36.20 36.33 36.19 36.27 0.0M
2024-10-08 36.14 36.14 36.12 36.12 0.0M
2024-10-07 36.17 36.19 36.05 36.09 0.0M
2024-10-04 36.22 36.39 36.22 36.39 0.0M
2024-10-03 36.28 36.28 36.23 36.24 0.0M
2024-10-02 36.54 36.54 36.38 36.41 0.0M
2024-10-01 36.47 36.55 36.45 36.45 0.0M
2024-09-30 36.52 36.63 36.52 36.63 0.0M
2024-09-27 36.78 36.78 36.53 36.55 0.0M
2024-09-26 36.46 36.46 36.46 36.46 0.0M
2024-09-25 36.52 36.52 36.44 36.44 0.0M
2024-09-24 36.65 36.65 36.61 36.61 0.0M
2024-09-23 36.54 36.64 36.54 36.62 0.0M
2024-09-20 36.41 36.42 36.38 36.38 0.0M
2024-09-19 36.57 36.62 36.57 36.57 0.0M
2024-09-18 36.40 36.51 36.30 36.37 0.0M
2024-09-17 36.62 36.64 36.37 36.38 0.0M
2024-09-16 36.34 36.41 36.29 36.41 0.0M
2024-09-13 36.10 36.13 36.05 36.13 0.2M
2024-09-12 35.38 35.60 35.38 35.59 0.0M
2024-09-11 35.17 35.31 35.17 35.31 0.0M
2024-09-10 35.24 35.37 35.24 35.37 0.0M
2024-09-09 35.36 35.47 35.33 35.33 0.0M
2024-09-06 35.42 35.42 35.23 35.23 0.0M
2024-09-05 35.62 35.62 35.62 35.62 0.0M
2024-09-04 35.84 35.84 35.84 35.84 0.0M
2024-09-03 35.77 35.77 35.77 35.77 0.0M
2024-08-30 36.10 36.40 36.10 36.40 0.0M
2024-08-29 36.18 36.20 36.08 36.08 0.0M
2024-08-28 36.02 36.02 36.01 36.01 0.0M
2024-08-27 36.01 36.06 36.01 36.05 0.0M
2024-08-26 36.40 36.40 36.07 36.07 0.0M
2024-08-23 36.08 36.11 36.08 36.11 0.0M
2024-08-22 35.71 35.71 35.54 35.54 0.0M
2024-08-21 35.52 35.70 35.52 35.70 0.0M
2024-08-20 35.46 35.46 35.34 35.39 0.0M
2024-08-19 35.55 35.56 35.53 35.56 0.0M
2024-08-16 35.32 35.40 35.32 35.32 0.0M
2024-08-15 35.27 35.27 35.27 35.27 0.0M
2024-08-14 34.92 34.92 34.81 34.88 0.0M
2024-08-13 34.55 34.79 34.55 34.79 0.0M
2024-08-12 34.59 34.59 34.44 34.44 0.0M
2024-08-09 34.58 34.75 34.58 34.75 0.0M
2024-08-08 34.68 34.68 34.68 34.68 0.0M
2024-08-07 34.23 34.23 34.23 34.23 0.0M
2024-08-06 34.53 34.72 34.39 34.39 0.0M
2024-08-05 34.11 34.17 34.02 34.07 0.0M
2024-08-02 34.92 35.07 34.91 35.07 0.0M
2024-08-01 35.53 35.62 35.45 35.62 0.0M
2024-07-31 36.03 36.24 35.97 35.97 0.0M
2024-07-30 35.89 36.03 35.89 36.00 0.0M
2024-07-29 35.60 35.60 35.58 35.58 0.0M
2024-07-26 35.51 35.63 35.51 35.59 0.0M
2024-07-25 34.85 35.45 34.85 35.16 0.0M
2024-07-24 35.24 35.29 34.83 34.83 0.0M
2024-07-23 35.34 35.34 35.29 35.29 0.0M
2024-07-22 34.89 35.27 34.89 35.27 0.0M
2024-07-19 34.85 34.90 34.84 34.84 0.0M
2024-07-18 35.12 35.12 35.11 35.11 0.0M
2024-07-17 35.42 35.65 35.41 35.41 0.0M
2024-07-16 35.31 35.45 35.31 35.45 0.0M
2024-07-15 34.63 34.76 34.59 34.62 0.0M
2024-07-12 34.51 34.51 34.33 34.33 0.0M
2024-07-11 34.07 34.12 34.07 34.11 0.0M
2024-07-10 33.11 33.37 33.11 33.37 0.0M
2024-07-09 33.06 33.06 32.99 32.99 0.0M
2024-07-08 33.23 33.24 33.17 33.17 0.0M
2024-07-05 33.11 33.15 33.08 33.15 0.0M
2024-07-03 33.40 33.40 33.27 33.28 0.0M
2024-07-02 33.22 33.29 33.19 33.29 0.0M
2024-07-01 33.17 33.17 33.09 33.10 0.0M
2024-06-28 33.41 33.41 33.37 33.37 0.0M
2024-06-27 33.12 33.25 33.12 33.25 0.0M
2024-06-26 33.16 33.27 33.14 33.27 0.0M
2024-06-25 33.33 33.33 33.33 33.33 0.0M
2024-06-24 33.81 33.81 33.66 33.66 0.0M
2024-06-21 33.31 33.38 33.29 33.38 0.0M
2024-06-20 33.35 33.35 33.26 33.26 0.0M
2024-06-18 33.20 33.37 33.20 33.31 0.0M
2024-06-17 33.23 33.23 33.22 33.22 0.0M
2024-06-14 32.89 32.89 32.89 32.89 0.0M
2024-06-13 33.15 33.20 33.15 33.20 0.0M
2024-06-12 33.51 33.53 33.33 33.33 0.0M
2024-06-11 32.82 32.97 32.82 32.97 0.0M
2024-06-10 32.96 33.13 32.96 33.09 0.0M
2024-06-07 33.32 33.32 33.17 33.17 0.0M
2024-06-06 33.48 33.48 33.40 33.40 0.0M
2024-06-05 33.48 33.52 33.48 33.51 0.0M
2024-06-04 33.57 33.57 33.39 33.40 0.0M
2024-06-03 33.65 33.65 33.57 33.57 0.0M
2024-05-31 33.22 33.73 33.22 33.73 0.0M
2024-05-30 33.22 33.27 33.22 33.27 0.0M
2024-05-29 33.02 33.02 32.92 32.92 0.0M
2024-05-28 33.55 33.55 33.33 33.33 0.0M
2024-05-24 33.65 33.65 33.65 33.65 0.0M
2024-05-23 33.50 33.50 33.50 33.50 0.0M
2024-05-22 33.94 33.96 33.94 33.96 0.0M
2024-05-21 34.08 34.15 34.04 34.15 0.0M
2024-05-20 34.23 34.23 34.14 34.17 0.0M
2024-05-17 34.09 34.19 34.09 34.19 0.0M
2024-05-16 34.14 34.18 34.14 34.18 0.0M
2024-05-15 34.14 34.20 34.14 34.20 0.0M
2024-05-14 33.96 34.04 33.95 34.04 0.0M
2024-05-13 34.08 34.08 33.92 33.92 0.0M
2024-05-10 33.92 34.02 33.92 34.02 0.0M
2024-05-09 33.85 33.91 33.85 33.91 0.0M
2024-05-08 33.63 33.69 33.62 33.68 0.0M
2024-05-07 33.73 33.73 33.69 33.69 0.0M
2024-05-06 33.42 33.50 33.42 33.49 0.0M
2024-05-03 33.12 33.16 33.12 33.16 0.0M
2024-05-02 32.88 32.92 32.88 32.92 0.0M
2024-05-01 32.68 32.68 32.67 32.67 0.0M
2024-04-30 32.87 32.87 32.54 32.54 0.0M
2024-04-29 33.00 33.04 32.92 32.97 0.0M
2024-04-26 32.91 32.91 32.80 32.80 0.0M
2024-04-25 32.69 32.74 32.68 32.74 0.0M
2024-04-24 32.92 32.94 32.82 32.94 0.0M
2024-04-23 32.92 32.92 32.89 32.89 0.0M
2024-04-22 32.47 32.63 32.44 32.54 0.0M
2024-04-19 32.22 32.30 32.22 32.30 0.0M
2024-04-18 32.18 32.18 32.01 32.01 0.0M
2024-04-17 32.17 32.17 31.99 31.99 0.0M
2024-04-16 32.07 32.23 32.07 32.14 0.0M
2024-04-15 32.47 32.47 32.25 32.26 0.0M
2024-04-12 32.61 32.61 32.48 32.48 0.0M
2024-04-11 32.73 32.95 32.71 32.86 0.0M
2024-04-10 32.99 33.02 32.86 32.86 0.0M
2024-04-09 33.44 33.51 33.37 33.50 0.0M
2024-04-08 33.50 33.50 33.46 33.46 0.0M
2024-04-05 33.27 33.28 33.25 33.28 0.0M
2024-04-04 33.55 33.55 33.12 33.12 0.0M
2024-04-03 33.38 33.41 33.33 33.35 0.0M
2024-04-02 33.35 33.35 33.22 33.32 0.0M
2024-04-01 33.66 33.66 33.66 33.66 0.0M
2024-03-28 33.91 33.95 33.91 33.95 0.0M
2024-03-27 33.54 33.78 33.51 33.78 0.0M
2024-03-26 33.26 33.27 33.22 33.22 0.0M
2024-03-25 33.29 33.29 33.20 33.20 0.0M
2024-03-22 33.19 33.22 33.19 33.22 0.0M
2024-03-21 33.44 33.46 33.42 33.46 0.0M
2024-03-20 32.98 33.22 32.95 33.22 0.0M
2024-03-19 32.93 32.94 32.91 32.94 0.0M
2024-03-18 32.91 32.91 32.73 32.73 0.0M
2024-03-15 32.55 32.86 32.55 32.85 0.0M
2024-03-14 32.80 32.80 32.77 32.77 0.0M
2024-03-13 33.28 33.28 33.14 33.14 0.0M
2024-03-12 33.10 33.15 33.03 33.15 0.0M
2024-03-11 33.05 33.13 33.03 33.13 0.0M
2024-03-08 33.14 33.14 33.10 33.10 0.0M
2024-03-07 33.16 33.16 33.08 33.13 0.0M
2024-03-06 32.96 32.97 32.87 32.95 0.0M
2024-03-05 32.91 32.91 32.71 32.74 0.0M
2024-03-04 32.87 32.95 32.87 32.90 0.0M
2024-03-01 32.63 32.69 32.62 32.69 0.0M
2024-02-29 32.66 32.66 32.50 32.63 0.0M
2024-02-28 32.58 32.58 32.52 32.52 0.0M
2024-02-27 32.40 32.44 32.38 32.44 0.0M
2024-02-26 32.42 32.42 32.30 32.40 0.0M
2024-02-23 32.53 32.56 32.53 32.55 0.0M
2024-02-22 32.25 32.39 32.25 32.39 0.0M
2024-02-21 32.19 32.22 32.19 32.22 0.0M
2024-02-20 32.12 32.16 32.11 32.11 0.0M
2024-02-16 32.38 32.45 32.22 32.22 0.0M
2024-02-15 31.96 32.42 31.96 32.41 0.0M
2024-02-14 31.76 31.94 31.65 31.94 0.0M
2024-02-13 31.71 31.71 31.55 31.58 0.0M
2024-02-12 32.21 32.35 32.18 32.30 0.0M
2024-02-09 31.85 32.02 31.85 32.02 0.0M
2024-02-08 31.73 31.85 31.73 31.85 0.0M
2024-02-07 31.72 31.72 31.60 31.60 0.0M
2024-02-06 31.57 31.67 31.57 31.62 0.0M
2024-02-05 31.42 31.47 31.42 31.47 0.0M
2024-02-02 31.69 31.89 31.69 31.89 0.0M
2024-02-01 31.67 32.00 31.67 32.00 0.0M
2024-01-31 32.02 32.10 31.61 31.61 0.0M
2024-01-30 31.88 32.05 31.88 32.04 0.0M
2024-01-29 31.96 32.00 31.96 32.00 0.0M
2024-01-26 31.83 31.83 31.77 31.77 0.0M
2024-01-25 31.61 31.72 31.61 31.72 0.0M
2024-01-24 31.88 31.88 31.57 31.57 0.0M
2024-01-23 31.88 31.88 31.82 31.85 0.0M
2024-01-22 31.94 31.94 31.84 31.93 0.0M
2024-01-19 31.36 31.62 31.35 31.60 0.0M
2024-01-18 31.25 31.37 31.23 31.37 0.0M
2024-01-17 31.40 31.40 31.16 31.25 0.0M
2024-01-16 31.46 31.47 31.43 31.47 0.0M
2024-01-12 31.67 31.70 31.67 31.70 0.0M
2024-01-11 31.43 31.60 31.42 31.60 0.0M
2024-01-10 31.60 31.65 31.60 31.65 0.0M
2024-01-09 31.55 31.58 31.55 31.58 0.0M
2024-01-08 31.65 31.78 31.59 31.78 0.0M
2024-01-05 31.64 31.64 31.43 31.48 0.0M
2024-01-04 31.64 31.64 31.49 31.51 0.0M
2024-01-03 31.55 31.55 31.55 31.55 0.0M
2024-01-02 31.84 32.15 31.84 32.06 0.0M