Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust DW US Sctr Rtn ETF (TSX: FSR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.09 22.09 22.09 0 +0.42(+1.94%)
Jan 23, 2019 21.67 21.67 21.67 0 +0.01(+0.05%)
Jan 18, 2019 21.66 21.66 21.66 0 +0.40(+1.88%)
Jan 17, 2019 21.26 21.26 21.26 44 +0.00(+0.00%)
Jan 16, 2019 21.22 21.26 21.22 21.26 1,230 +0.16(+0.76%)
Jan 15, 2019 20.83 21.10 20.83 21.10 450 -0.10(-0.47%)
Jan 10, 2019 21.20 21.20 21.20 0 +0.10(+0.47%)
Jan 09, 2019 21.10 21.10 21.10 21.10 720 +0.25(+1.20%)
Jan 08, 2019 20.85 20.85 20.85 3 +0.00(+0.00%)
Jan 07, 2019 20.66 20.85 20.66 20.85 1,324 +1.52(+7.86%)
Jan 03, 2019 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 27, 2018 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 24, 2018 19.33 19.33 19.33 0 -0.82(-4.07%)
Dec 21, 2018 20.15 20.15 20.15 20.15 500 +0.00(+0.00%)
Dec 20, 2018 20.15 20.15 20.15 20.15 320 -0.70(-3.36%)
Dec 19, 2018 20.85 20.85 20.85 20.85 968 -1.08(-4.92%)
Dec 18, 2018 21.93 21.93 21.93 24 +0.00(+0.00%)
Dec 12, 2018 21.93 21.93 21.93 0 +0.50(+2.33%)
Dec 10, 2018 21.43 21.43 21.43 0 -0.83(-3.73%)
Dec 04, 2018 22.26 22.26 22.26 0 -0.48(-2.11%)
Dec 03, 2018 22.74 22.74 22.74 22.74 2,700 +0.29(+1.29%)
Nov 29, 2018 22.45 22.45 22.45 0 +0.86(+3.98%)
Nov 21, 2018 21.59 21.59 21.59 0 +0.33(+1.55%)
Nov 20, 2018 21.26 21.26 21.26 21.26 140 -0.41(-1.89%)
Nov 19, 2018 21.65 21.67 21.65 21.67 525 -0.33(-1.50%)
Nov 15, 2018 22.00 22.00 22.00 0 +0.00(+0.00%)
Nov 14, 2018 22.00 22.00 22.00 22.00 700 -0.08(-0.36%)
Nov 13, 2018 22.15 22.15 22.08 22.08 675 -0.23(-1.03%)
Nov 09, 2018 22.31 22.31 22.31 0 -0.45(-1.98%)
Nov 08, 2018 22.71 22.76 22.71 22.76 480 +0.03(+0.13%)
Nov 07, 2018 22.73 22.73 22.73 22.73 100 +0.44(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.