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 (%)
Apr 26, 2019 23.33 23.33 23.33 0 +0.00(+0.00%)
Apr 23, 2019 23.33 23.33 23.33 0 +0.00(+0.00%)
Apr 18, 2019 23.33 23.33 23.33 0 +0.00(+0.00%)
Apr 17, 2019 23.34 23.34 23.33 23.33 1,570 -0.16(-0.68%)
Apr 05, 2019 23.49 23.49 23.49 0 +0.20(+0.86%)
Apr 04, 2019 23.29 23.29 23.29 23.29 200 -0.32(-1.36%)
Apr 01, 2019 23.61 23.61 23.61 0 +0.79(+3.46%)
Mar 28, 2019 22.82 22.82 22.82 0 +0.00(+0.00%)
Mar 27, 2019 22.84 22.84 22.82 22.82 4,410 -0.04(-0.17%)
Mar 26, 2019 22.86 22.86 22.86 29 +0.00(+0.00%)
Mar 22, 2019 22.86 22.86 22.86 0 -0.04(-0.17%)
Mar 13, 2019 22.90 22.90 22.90 0 +0.00(+0.00%)
Mar 12, 2019 22.86 22.90 22.86 22.90 2,400 +0.02(+0.09%)
Mar 05, 2019 22.88 22.88 22.88 0 +0.66(+2.97%)
Feb 27, 2019 22.22 22.22 22.22 0 +0.00(+0.00%)
Feb 22, 2019 22.22 22.22 22.22 0 +0.00(+0.00%)
Feb 11, 2019 22.22 22.22 22.22 0 +0.00(+0.00%)
Feb 07, 2019 22.22 22.22 22.22 0 +0.13(+0.59%)
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%)
Nov 06, 2018 22.29 22.29 22.29 22.29 500 +0.27(+1.23%)
Oct 31, 2018 22.02 22.02 22.02 0 -0.15(-0.68%)
Oct 22, 2018 22.17 22.17 22.17 0 -0.09(-0.40%)
Oct 19, 2018 22.26 22.26 22.26 22.26 255 -0.62(-2.71%)
Oct 17, 2018 22.88 22.88 22.88 0 +0.41(+1.82%)
Oct 15, 2018 22.47 22.47 22.47 0 +0.14(+0.63%)
Oct 12, 2018 22.33 22.33 22.33 22.33 500 +0.06(+0.27%)
Oct 11, 2018 22.27 22.27 22.27 22.27 100 -0.44(-1.94%)
Oct 10, 2018 22.71 22.71 22.71 22.71 300 -0.79(-3.36%)
Oct 09, 2018 23.50 23.50 23.50 23.50 200 -0.27(-1.14%)
Oct 04, 2018 23.77 23.77 23.77 0 -0.30(-1.25%)
Oct 02, 2018 24.07 24.07 24.07 0 -0.23(-0.95%)
Sep 28, 2018 24.30 24.30 24.30 0 -0.07(-0.29%)
Sep 26, 2018 24.37 24.37 24.37 0 +0.14(+0.58%)
Sep 24, 2018 24.23 24.23 24.23 0 -0.21(-0.86%)
Sep 21, 2018 24.48 24.48 24.44 24.44 797 +0.05(+0.21%)
Sep 13, 2018 24.39 24.39 24.39 0 +0.45(+1.88%)
Sep 11, 2018 23.94 23.94 23.94 0 -0.06(-0.25%)
Sep 07, 2018 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 06, 2018 24.00 24.00 24.00 24.00 900 -0.42(-1.72%)
Aug 29, 2018 24.42 24.42 24.42 0 +0.85(+3.61%)
Aug 22, 2018 23.57 23.57 23.57 0 +0.00(+0.00%)
Aug 20, 2018 23.57 23.57 23.57 0 +0.19(+0.81%)
Jul 25, 2018 23.38 23.38 23.38 0 -0.12(-0.51%)
Jul 11, 2018 23.50 23.50 23.50 0 +0.20(+0.86%)
Jul 06, 2018 23.30 23.30 23.30 0 -0.12(-0.51%)
Jun 19, 2018 23.42 23.42 23.42 0 +0.03(+0.13%)
Jun 18, 2018 23.39 23.39 23.39 23.39 220 -0.18(-0.76%)
Jun 13, 2018 23.57 23.57 23.57 0 -0.02(-0.08%)
Jun 12, 2018 23.62 23.62 23.59 23.59 9,087 +0.06(+0.25%)
Jun 11, 2018 23.53 23.53 23.53 23.53 5,000 +0.47(+2.04%)
Jun 04, 2018 23.06 23.06 23.06 0 +0.80(+3.59%)
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.