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 (%)
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%)
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.