First Trust Dow Jones Internet ETF (FHC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:47AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 22.61 | 22.67 | 22.61 | 22.67 | 22.67 | 400 |
| 07 May 2024 | 22.65 | 22.75 | 22.65 | 22.75 | 22.75 | 1,422 |
| 06 May 2024 | 22.50 | 22.62 | 22.47 | 22.62 | 22.62 | 900 |
| 03 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 02 May 2024 | 22.09 | 22.24 | 22.09 | 22.18 | 22.18 | 6,600 |
| 01 May 2024 | 22.20 | 22.40 | 22.20 | 22.29 | 22.29 | 920 |
| 30 Apr 2024 | 22.14 | 22.20 | 21.88 | 21.88 | 21.88 | 500 |
| 29 Apr 2024 | 22.17 | 22.18 | 22.02 | 22.08 | 22.08 | 900 |
| 26 Apr 2024 | 22.23 | 22.23 | 22.22 | 22.22 | 22.22 | 500 |
| 25 Apr 2024 | 21.41 | 21.61 | 21.41 | 21.56 | 21.56 | 400 |
| 24 Apr 2024 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 700 |
| 23 Apr 2024 | 21.90 | 22.02 | 21.90 | 22.02 | 22.02 | 600 |
| 22 Apr 2024 | 21.45 | 21.68 | 21.45 | 21.68 | 21.68 | 200 |
| 19 Apr 2024 | 21.90 | 21.90 | 21.57 | 21.58 | 21.58 | 4,800 |
| 18 Apr 2024 | 22.14 | 22.19 | 22.14 | 22.19 | 22.19 | 200 |
| 17 Apr 2024 | 22.10 | 22.18 | 22.10 | 22.11 | 22.11 | 400 |
| 16 Apr 2024 | 22.21 | 22.26 | 22.21 | 22.26 | 22.26 | 500 |
| 15 Apr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 12 Apr 2024 | 22.97 | 23.06 | 22.73 | 22.73 | 22.73 | 1,901 |
| 11 Apr 2024 | 22.96 | 23.12 | 22.96 | 23.12 | 23.12 | 200 |
| 10 Apr 2024 | 22.70 | 22.81 | 22.70 | 22.75 | 22.75 | 1,330 |
| 09 Apr 2024 | 22.76 | 22.80 | 22.76 | 22.80 | 22.80 | 350 |
| 08 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1,400 |
| 05 Apr 2024 | 22.62 | 22.79 | 22.62 | 22.75 | 22.75 | 1,005 |
| 04 Apr 2024 | 22.76 | 22.76 | 22.75 | 22.75 | 22.75 | 900 |
| 03 Apr 2024 | 22.52 | 22.58 | 22.52 | 22.52 | 22.52 | 1,500 |
| 02 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 01 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
| 28 Mar 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
| 27 Mar 2024 | 22.60 | 22.62 | 22.54 | 22.54 | 22.54 | 300 |
| 26 Mar 2024 | 22.83 | 22.87 | 22.82 | 22.87 | 22.87 | 3,000 |
| 25 Mar 2024 | 22.74 | 22.74 | 22.69 | 22.73 | 22.73 | 401 |
| 22 Mar 2024 | 22.82 | 22.82 | 22.72 | 22.78 | 22.78 | 700 |
| 21 Mar 2024 | 22.77 | 22.86 | 22.73 | 22.73 | 22.73 | 1,201 |
| 20 Mar 2024 | 22.39 | 22.50 | 22.39 | 22.50 | 22.50 | 400 |
| 19 Mar 2024 | 22.12 | 22.25 | 22.12 | 22.25 | 22.25 | 2,400 |
| 18 Mar 2024 | 22.18 | 22.34 | 22.18 | 22.24 | 22.24 | 3,100 |
| 15 Mar 2024 | 22.09 | 22.09 | 21.99 | 22.00 | 22.00 | 900 |
| 14 Mar 2024 | 22.35 | 22.35 | 22.25 | 22.28 | 22.28 | 2,700 |
| 13 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 12 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 11 Mar 2024 | 22.03 | 22.07 | 22.03 | 22.07 | 22.07 | 200 |
| 08 Mar 2024 | 22.43 | 22.43 | 22.19 | 22.22 | 22.22 | 501 |
| 07 Mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 200 |
| 06 Mar 2024 | 22.04 | 22.04 | 22.01 | 22.04 | 22.04 | 600 |
| 05 Mar 2024 | 21.88 | 21.95 | 21.88 | 21.95 | 21.95 | 600 |
| 04 Mar 2024 | 22.71 | 22.71 | 22.51 | 22.53 | 22.53 | 504 |
| 01 Mar 2024 | 22.50 | 22.60 | 22.49 | 22.60 | 22.60 | 1,500 |
| 29 Feb 2024 | 22.24 | 22.31 | 22.24 | 22.31 | 22.31 | 6,300 |
| 28 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 27 Feb 2024 | 22.16 | 22.16 | 22.11 | 22.11 | 22.11 | 400 |
| 26 Feb 2024 | 22.06 | 22.07 | 22.03 | 22.03 | 22.03 | 701 |
| 23 Feb 2024 | 22.11 | 22.11 | 22.01 | 22.01 | 22.01 | 400 |
| 22 Feb 2024 | 21.79 | 21.91 | 21.79 | 21.91 | 21.91 | 522 |
| 21 Feb 2024 | 21.49 | 21.49 | 21.33 | 21.33 | 21.33 | 1,010 |
| 20 Feb 2024 | 21.52 | 21.57 | 21.51 | 21.51 | 21.51 | 770 |
| 16 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
| 15 Feb 2024 | 22.13 | 22.24 | 22.13 | 22.23 | 22.23 | 900 |
| 14 Feb 2024 | 22.24 | 22.24 | 22.09 | 22.18 | 22.18 | 1,200 |
| 13 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 400 |
| 12 Feb 2024 | 22.46 | 22.46 | 22.24 | 22.24 | 22.24 | 2,705 |
| 09 Feb 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 200 |
| 08 Feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 200 |
| 07 Feb 2024 | 21.77 | 21.83 | 21.77 | 21.81 | 21.81 | 723 |
| 06 Feb 2024 | 21.62 | 21.72 | 21.62 | 21.72 | 21.72 | 222 |
| 05 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 02 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 200 |
| 01 Feb 2024 | 20.96 | 21.05 | 20.96 | 21.05 | 21.05 | 400 |
| 31 Jan 2024 | 21.29 | 21.29 | 20.96 | 20.96 | 20.96 | 4,657 |
| 30 Jan 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 520 |
| 29 Jan 2024 | 21.55 | 21.60 | 21.55 | 21.59 | 21.59 | 1,062 |
| 26 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 900 |
| 25 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 308 |
| 24 Jan 2024 | 21.38 | 21.50 | 21.34 | 21.34 | 21.34 | 2,570 |
| 23 Jan 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 100 |
| 22 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 100 |
| 19 Jan 2024 | 20.71 | 20.89 | 20.70 | 20.88 | 20.88 | 14,205 |
| 18 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 300 |
| 17 Jan 2024 | 20.28 | 20.38 | 20.28 | 20.38 | 20.38 | 2,600 |
| 16 Jan 2024 | 20.47 | 20.47 | 20.34 | 20.40 | 20.40 | 1,900 |
| 15 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 200 |
| 12 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 100 |
| 11 Jan 2024 | 20.50 | 20.50 | 20.33 | 20.33 | 20.33 | 1,800 |
| 10 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 09 Jan 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
| 08 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
| 05 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 04 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 03 Jan 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 100 |
| 02 Jan 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 29 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 28 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 27 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,735 |
| 22 Dec 2023 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | 300 |
| 21 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 100 |
| 20 Dec 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 500 |
| 19 Dec 2023 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 700 |
| 18 Dec 2023 | 20.15 | 20.30 | 20.14 | 20.30 | 20.30 | 3,135 |
| 15 Dec 2023 | 19.88 | 19.92 | 19.88 | 19.92 | 19.92 | 10,050 |
| 14 Dec 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1,200 |
| *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.