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 (%)
Dec 27, 2018 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 24, 2018 19.33 19.33 19.33 0 -0.82(-4.07%)
Dec 21, 2018 20.15 20.15 20.15 20.15 500 +0.00(+0.00%)
Dec 20, 2018 20.15 20.15 20.15 20.15 320 -0.70(-3.36%)
Dec 19, 2018 20.85 20.85 20.85 20.85 968 -1.08(-4.92%)
Dec 18, 2018 21.93 21.93 21.93 24 +0.00(+0.00%)
Dec 12, 2018 21.93 21.93 21.93 0 +0.50(+2.33%)
Dec 10, 2018 21.43 21.43 21.43 0 -0.83(-3.73%)
Dec 04, 2018 22.26 22.26 22.26 0 -0.48(-2.11%)
Dec 03, 2018 22.74 22.74 22.74 22.74 2,700 +0.29(+1.29%)
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%)
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.