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 17, 2018 22.83 22.83 22.83 0 +0.92(+4.20%)
Apr 04, 2018 21.91 21.91 21.91 0 -0.34(-1.53%)
Mar 26, 2018 22.25 22.25 22.25 0 -0.87(-3.76%)
Feb 21, 2018 23.12 23.12 23.12 0 +1.15(+5.23%)
Feb 09, 2018 21.97 21.97 21.97 0 +0.04(+0.18%)
Feb 06, 2018 21.93 21.93 21.93 0 -1.00(-4.36%)
Feb 05, 2018 22.93 22.93 22.93 22.93 500 -0.73(-3.09%)
Jan 17, 2018 23.66 23.66 23.66 71 +0.19(+0.81%)
Jan 16, 2018 23.47 23.47 23.47 23.47 100 +0.18(+0.77%)
Jan 09, 2018 23.29 23.29 23.29 0 +0.37(+1.61%)
Jan 03, 2018 22.92 22.92 22.92 0 -0.14(-0.61%)
Dec 18, 2017 23.06 23.06 23.06 0 +0.34(+1.50%)
Nov 28, 2017 22.72 22.72 22.72 0 +0.56(+2.53%)
Nov 02, 2017 22.16 22.16 22.16 0 +0.25(+1.14%)
Oct 30, 2017 21.91 21.91 21.91 0 -0.05(-0.23%)
Oct 10, 2017 21.96 21.96 21.96 0 +0.03(+0.14%)
Oct 04, 2017 21.93 21.93 21.93 0 +0.54(+2.52%)
Sep 25, 2017 21.39 21.39 21.39 13 +0.27(+1.28%)
Sep 06, 2017 21.12 21.12 21.12 0 +0.10(+0.48%)
Aug 03, 2017 21.02 21.02 21.02 0 -0.23(-1.08%)
Jul 21, 2017 21.25 21.25 21.25 0 +0.55(+2.66%)
Jul 07, 2017 20.70 20.70 20.70 0 +0.00(+0.00%)
Jul 03, 2017 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
May 29, 2017 20.70 20.70 20.70 0 +0.07(+0.34%)
May 09, 2017 20.63 20.63 20.63 0 -0.01(-0.05%)
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.