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 30, 2020 19.07 19.07 19.07 19.07 700 +0.02(+0.10%)
Apr 23, 2020 19.05 19.05 19.05 0 +0.04(+0.21%)
Apr 16, 2020 19.01 19.01 19.01 0 +0.06(+0.32%)
Apr 15, 2020 18.97 18.97 18.94 18.95 12,300 -0.06(-0.32%)
Apr 14, 2020 19.01 19.03 18.99 19.01 40,200 +0.78(+4.28%)
Apr 07, 2020 18.23 18.23 18.23 0 +1.22(+7.17%)
Apr 02, 2020 17.01 17.01 17.01 0 -0.64(-3.63%)
Apr 01, 2020 17.65 17.65 17.65 17.65 1,000 -0.19(-1.07%)
Mar 31, 2020 17.84 17.84 17.84 17.84 3,000 -0.01(-0.06%)
Mar 27, 2020 17.85 17.85 17.85 0 +0.62(+3.60%)
Mar 25, 2020 17.23 17.23 17.23 0 +0.76(+4.61%)
Mar 24, 2020 16.09 16.47 16.09 16.47 1,300 +0.99(+6.40%)
Mar 23, 2020 15.48 15.48 15.48 15.48 3,000 -2.02(-11.54%)
Mar 18, 2020 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 17, 2020 17.50 17.50 17.50 17.50 925 +0.30(+1.74%)
Mar 16, 2020 16.80 17.20 16.80 17.20 2,400 -2.89(-14.39%)
Mar 12, 2020 20.09 20.09 20.09 0 +0.00(+0.00%)
Mar 11, 2020 20.37 20.47 20.09 20.09 8,500 +0.03(+0.15%)
Mar 10, 2020 20.28 20.28 20.06 20.06 1,400 -1.55(-7.17%)
Mar 09, 2020 21.61 21.61 21.61 50 +0.00(+0.00%)
Mar 06, 2020 21.72 21.72 21.61 21.61 3,600 -1.14(-5.01%)
Mar 05, 2020 22.75 22.75 22.75 50 +0.00(+0.00%)
Mar 04, 2020 22.75 22.75 22.75 22.75 100 +0.33(+1.47%)
Mar 02, 2020 22.42 22.42 22.42 22.42 100 +0.42(+1.91%)
Feb 28, 2020 21.99 22.00 21.99 22.00 228 -1.97(-8.22%)
Feb 26, 2020 23.97 23.97 23.97 0 -1.90(-7.34%)
Feb 13, 2020 25.87 25.87 25.87 0 +0.06(+0.23%)
Feb 12, 2020 25.81 25.81 25.81 25.81 500 +0.15(+0.58%)
Feb 11, 2020 25.66 25.66 25.66 25.66 500 +0.39(+1.54%)
Feb 04, 2020 25.27 25.27 25.27 0 +0.00(+0.00%)
Jan 29, 2020 25.27 25.27 25.27 0 +0.27(+1.08%)
Jan 27, 2020 25.00 25.00 25.00 0 -0.67(-2.61%)
Jan 22, 2020 25.67 25.67 25.67 0 -0.10(-0.39%)
Jan 20, 2020 25.77 25.77 25.77 0 +0.34(+1.34%)
Jan 14, 2020 25.43 25.43 25.43 0 +0.20(+0.79%)
Jan 10, 2020 25.23 25.23 25.23 0 +0.00(+0.00%)
Jan 08, 2020 25.23 25.23 25.23 0 +0.17(+0.68%)
Jan 07, 2020 25.06 25.06 25.06 25.06 505 -0.05(-0.20%)
Jan 02, 2020 25.11 25.11 25.11 0 +0.16(+0.64%)
Dec 30, 2019 24.95 24.95 24.95 0 -0.21(-0.83%)
Dec 24, 2019 25.16 25.16 25.16 0 +0.83(+3.41%)
Nov 21, 2019 24.33 24.33 24.33 0 -0.18(-0.73%)
Nov 18, 2019 24.51 24.51 24.51 0 +0.42(+1.74%)
Nov 08, 2019 24.09 24.09 24.09 0 -0.13(-0.54%)
Nov 07, 2019 24.22 24.22 24.22 24.22 1,200 +0.18(+0.75%)
Nov 04, 2019 24.04 24.04 24.04 0 +0.63(+2.69%)
Oct 15, 2019 23.41 23.41 23.41 0 +0.24(+1.04%)
Oct 01, 2019 23.17 23.17 23.17 0 -0.18(-0.77%)
Sep 26, 2019 23.35 23.35 23.35 0 -0.04(-0.17%)
Sep 10, 2019 23.39 23.39 23.39 0 +0.02(+0.09%)
Sep 09, 2019 23.37 23.37 23.37 23.37 100 +0.63(+2.77%)
Aug 28, 2019 22.74 22.74 22.74 0 +0.03(+0.13%)
Aug 27, 2019 22.71 22.71 22.71 22.71 400 -0.49(-2.11%)
Aug 21, 2019 23.20 23.20 23.20 0 +0.61(+2.70%)
Aug 14, 2019 22.59 22.59 22.59 0 -0.35(-1.53%)
Aug 12, 2019 22.94 22.94 22.94 0 -0.37(-1.59%)
Aug 02, 2019 23.31 23.31 23.31 0 +0.00(+0.00%)
Jul 18, 2019 23.31 23.31 23.31 23.31 6,500 -0.68(-2.83%)
Jul 17, 2019 23.98 23.99 23.98 23.99 5,825 -0.07(-0.29%)
Jul 16, 2019 24.06 24.06 24.06 24.06 4,000 +1.23(+5.39%)
Jun 19, 2019 22.83 22.83 22.83 0 +0.00(+0.00%)
Jun 11, 2019 22.83 22.83 22.83 0 +0.00(+0.00%)
Jun 06, 2019 22.83 22.83 22.83 0 +0.52(+2.33%)
Jun 03, 2019 22.31 22.31 22.31 0 +0.00(+0.00%)
May 30, 2019 22.31 22.31 22.31 0 -0.17(-0.76%)
May 28, 2019 22.48 22.48 22.48 0 -0.17(-0.75%)
May 24, 2019 22.65 22.65 22.65 0 -0.45(-1.95%)
May 14, 2019 23.10 23.10 23.10 0 +0.00(+0.00%)
May 10, 2019 23.10 23.10 23.10 0 -0.40(-1.70%)
May 06, 2019 23.50 23.50 23.50 0 +0.12(+0.51%)
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.