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 (%)
Feb 09, 2021 26.29 26.29 26.29 0 +0.29(+1.12%)
Feb 08, 2021 26.00 26.00 26.00 26.00 752 +0.65(+2.56%)
Feb 04, 2021 25.35 25.35 25.35 0 +0.50(+2.01%)
Feb 03, 2021 24.85 24.85 24.85 12 +0.00(+0.00%)
Jan 29, 2021 24.85 24.85 24.85 0 +0.00(+0.00%)
Jan 28, 2021 24.85 24.85 24.85 24.85 300 -0.55(-2.17%)
Jan 27, 2021 25.40 25.40 25.40 100 +0.00(+0.00%)
Jan 26, 2021 25.40 25.40 25.40 30 +0.00(+0.00%)
Jan 21, 2021 25.40 25.40 25.40 0 +0.00(+0.00%)
Jan 15, 2021 25.40 25.40 25.40 0 +0.47(+1.89%)
Jan 14, 2021 24.93 24.93 24.93 2 +0.00(+0.00%)
Jan 11, 2021 24.93 24.93 24.93 0 +0.00(+0.00%)
Jan 07, 2021 24.93 24.93 24.93 0 +0.00(+0.00%)
Jan 05, 2021 24.93 24.93 24.93 0 +0.00(+0.00%)
Jan 04, 2021 24.93 24.93 24.93 11 +0.00(+0.00%)
Dec 31, 2020 24.93 24.93 24.93 0 +0.00(+0.00%)
Dec 30, 2020 24.93 24.93 24.93 1 +0.00(+0.00%)
Dec 29, 2020 24.93 24.93 24.93 10 +0.00(+0.00%)
Dec 24, 2020 24.93 24.93 24.93 0 +0.00(+0.00%)
Dec 22, 2020 24.93 24.93 24.93 0 +0.00(+0.00%)
Dec 21, 2020 24.93 24.93 24.93 20 +0.00(+0.00%)
Dec 18, 2020 24.93 24.93 24.93 24.93 300 +1.03(+4.31%)
Dec 11, 2020 23.90 23.90 23.90 0 +0.00(+0.00%)
Dec 10, 2020 23.90 23.90 23.90 23.90 511 -0.09(-0.38%)
Dec 03, 2020 23.99 23.99 23.99 0 +0.23(+0.97%)
Nov 30, 2020 23.76 23.76 23.76 0 -0.01(-0.04%)
Nov 27, 2020 23.88 23.88 23.77 23.77 6,800 -0.22(-0.92%)
Nov 26, 2020 23.99 23.99 23.99 1 +0.00(+0.00%)
Nov 25, 2020 23.99 23.99 23.99 23.99 220 +1.24(+5.45%)
Nov 23, 2020 22.75 22.75 22.75 0 +0.00(+0.00%)
Nov 20, 2020 22.75 22.75 22.75 75 +0.00(+0.00%)
Nov 16, 2020 22.75 22.75 22.75 0 +0.06(+0.26%)
Nov 13, 2020 22.75 22.75 22.69 22.69 1,001 -0.13(-0.57%)
Nov 11, 2020 22.82 22.82 22.82 0 +0.00(+0.00%)
Nov 10, 2020 22.82 22.82 22.82 30 +0.00(+0.00%)
Nov 09, 2020 22.82 22.82 22.82 22.82 355 +0.32(+1.42%)
Nov 06, 2020 22.50 22.50 22.50 22.50 100 +1.42(+6.74%)
Nov 02, 2020 21.08 21.08 21.08 0 +0.46(+2.23%)
Oct 30, 2020 20.62 20.62 20.62 20.62 208 -0.28(-1.34%)
Oct 20, 2020 20.90 20.90 20.90 0 +0.00(+0.00%)
Sep 15, 2020 20.90 20.90 20.90 0 +0.45(+2.20%)
Sep 11, 2020 20.45 20.45 20.45 0 -0.25(-1.21%)
Sep 09, 2020 20.70 20.70 20.70 0 -0.29(-1.38%)
Sep 03, 2020 20.99 20.99 20.99 0 -0.67(-3.09%)
Aug 28, 2020 21.66 21.66 21.66 0 +0.32(+1.50%)
Aug 20, 2020 21.34 21.34 21.34 0 -0.01(-0.05%)
Aug 10, 2020 21.35 21.35 21.35 0 +0.78(+3.79%)
Jul 27, 2020 20.57 20.57 20.57 0 +0.33(+1.63%)
Jul 15, 2020 20.24 20.24 20.24 0 +0.65(+3.32%)
Jun 30, 2020 19.59 19.59 19.59 0 +0.41(+2.14%)
Jun 26, 2020 19.18 19.18 19.18 0 -0.19(-0.98%)
Jun 24, 2020 19.37 19.37 19.37 0 -0.63(-3.15%)
Jun 22, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 16, 2020 20.00 20.00 20.00 0 +0.25(+1.27%)
Jun 15, 2020 19.75 19.75 19.75 19.75 100 -0.50(-2.47%)
Jun 05, 2020 20.25 20.25 20.25 0 +0.44(+2.22%)
Jun 03, 2020 19.81 19.81 19.81 0 +0.28(+1.43%)
Jun 01, 2020 19.53 19.53 19.53 0 +0.04(+0.21%)
May 27, 2020 19.49 19.49 19.49 0 +0.09(+0.46%)
May 26, 2020 19.41 19.46 19.38 19.40 30,000 +0.19(+0.99%)
May 22, 2020 19.21 19.21 19.21 0 +0.07(+0.37%)
May 19, 2020 19.14 19.14 19.14 0 +0.09(+0.47%)
May 12, 2020 19.05 19.05 19.05 0 -0.02(-0.10%)
May 11, 2020 19.00 19.07 19.00 19.07 10,000 -0.02(-0.10%)
May 07, 2020 19.09 19.09 19.09 0 +0.04(+0.21%)
May 06, 2020 18.99 19.06 18.98 19.05 9,300 -0.02(-0.10%)
May 05, 2020 19.07 19.07 19.07 19.07 1,200 +0.04(+0.21%)
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.