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%)
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.