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 (%)
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%)
May 01, 2020 19.03 19.03 19.03 0 -0.04(-0.21%)
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%)
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.