First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
35.74
-0.07 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
35.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.81 | 35.81 | 35.74 | 35.74 | 35.74 | -0.19% | 1,899 |
| Dec 4, 2025 | 35.98 | 35.98 | 35.81 | 35.81 | 35.81 | -0.45% | 1,217 |
| Dec 3, 2025 | 36.00 | 36.04 | 35.98 | 35.98 | 35.98 | 0.08% | 1,171 |
| Dec 2, 2025 | 36.03 | 36.04 | 35.95 | 35.95 | 35.95 | -0.48% | 1,987 |
| Dec 1, 2025 | 36.33 | 36.33 | 36.12 | 36.12 | 36.12 | -0.58% | 1,108 |
| Nov 28, 2025 | 36.38 | 36.38 | 36.33 | 36.33 | 36.33 | 0.14% | 1,537 |
| Nov 26, 2025 | 36.42 | 36.48 | 36.28 | 36.28 | 36.28 | 0.33% | 2,101 |
| Nov 25, 2025 | 36.05 | 36.22 | 36.05 | 36.16 | 36.16 | 1.44% | 1,567 |
| Nov 24, 2025 | 35.67 | 35.73 | 35.64 | 35.65 | 35.65 | -0.36% | 1,754 |
| Nov 21, 2025 | 35.92 | 35.94 | 35.78 | 35.78 | 35.78 | 1.47% | 1,579 |
| Nov 20, 2025 | 35.61 | 35.61 | 35.26 | 35.26 | 35.26 | -0.04% | 1,371 |
| Nov 19, 2025 | 35.40 | 35.42 | 35.27 | 35.27 | 35.27 | -0.55% | 1,637 |
| Nov 18, 2025 | 35.39 | 35.51 | 35.39 | 35.47 | 35.47 | 0.48% | 1,665 |
| Nov 17, 2025 | 35.61 | 35.70 | 35.30 | 35.30 | 35.30 | -1.25% | 1,023 |
| Nov 14, 2025 | 35.67 | 35.76 | 35.67 | 35.74 | 35.74 | -0.23% | 2,632 |
| Nov 13, 2025 | 36.00 | 36.01 | 35.83 | 35.83 | 35.82 | -0.46% | 1,710 |
| Nov 12, 2025 | 36.03 | 36.09 | 35.99 | 35.99 | 35.99 | -0.16% | 572 |
| Nov 11, 2025 | 35.97 | 36.05 | 35.97 | 36.05 | 36.05 | 0.77% | 807 |
| Nov 10, 2025 | 35.66 | 35.88 | 35.66 | 35.77 | 35.77 | 0.08% | 1,471 |
| Nov 7, 2025 | 35.55 | 35.75 | 35.55 | 35.75 | 35.75 | 1.03% | 1,327 |
| Nov 6, 2025 | 35.49 | 35.49 | 35.38 | 35.38 | 35.38 | -0.44% | 740 |
| Nov 5, 2025 | 35.48 | 35.65 | 35.48 | 35.54 | 35.54 | 0.47% | 1,861 |
| Nov 4, 2025 | 35.30 | 35.37 | 35.27 | 35.37 | 35.37 | 0.44% | 1,252 |
| Nov 3, 2025 | 35.00 | 35.22 | 35.00 | 35.22 | 35.22 | 0.25% | 1,516 |
| Oct 31, 2025 | 35.10 | 35.13 | 35.08 | 35.13 | 35.13 | -0.10% | 705 |
| Oct 30, 2025 | 35.39 | 35.39 | 35.17 | 35.17 | 35.16 | -0.08% | 1,069 |
| Oct 29, 2025 | 35.63 | 35.63 | 35.18 | 35.19 | 35.19 | -1.33% | 2,061 |
| Oct 28, 2025 | 35.71 | 35.78 | 35.67 | 35.67 | 35.67 | -0.89% | 1,428 |
| Oct 27, 2025 | 35.96 | 35.99 | 35.94 | 35.99 | 35.99 | -0.09% | 1,120 |
| Oct 24, 2025 | 36.14 | 36.21 | 36.02 | 36.02 | 36.02 | -0.16% | 1,452 |
| Oct 23, 2025 | 36.11 | 36.11 | 36.08 | 36.08 | 36.08 | -0.12% | 816 |
| Oct 22, 2025 | 36.17 | 36.23 | 36.02 | 36.13 | 36.13 | 0.14% | 1,744 |
| Oct 21, 2025 | 36.12 | 36.16 | 36.08 | 36.08 | 36.07 | 0.08% | 640 |
| Oct 20, 2025 | 35.83 | 36.05 | 35.83 | 36.05 | 36.05 | 0.85% | 1,436 |
| Oct 17, 2025 | 35.52 | 35.74 | 35.52 | 35.74 | 35.74 | 0.84% | 721 |
| Oct 16, 2025 | 35.68 | 35.68 | 35.45 | 35.45 | 35.45 | -0.73% | 1,322 |
| Oct 15, 2025 | 35.75 | 35.75 | 35.71 | 35.71 | 35.71 | -0.04% | 995 |
| Oct 14, 2025 | 35.58 | 35.73 | 35.51 | 35.72 | 35.72 | 0.93% | 1,790 |
| Oct 13, 2025 | 35.39 | 35.43 | 35.35 | 35.39 | 35.39 | 0.43% | 1,336 |
| Oct 10, 2025 | 35.66 | 35.66 | 35.24 | 35.24 | 35.24 | -0.87% | 1,180 |
| Oct 9, 2025 | 35.84 | 35.84 | 35.55 | 35.55 | 35.55 | -1.09% | 1,623 |
| Oct 8, 2025 | 35.81 | 35.96 | 35.81 | 35.94 | 35.94 | 0.20% | 2,245 |
| Oct 7, 2025 | 35.92 | 36.01 | 35.84 | 35.87 | 35.87 | -0.46% | 1,854 |
| Oct 6, 2025 | 36.19 | 36.20 | 35.99 | 36.03 | 36.03 | -0.45% | 2,452 |
| Oct 3, 2025 | 36.28 | 36.38 | 36.20 | 36.20 | 36.20 | 0.20% | 8,239 |
| Oct 2, 2025 | 35.97 | 36.12 | 35.97 | 36.12 | 36.12 | -0.48% | 1,904 |
| Oct 1, 2025 | 36.36 | 36.36 | 36.22 | 36.30 | 36.30 | -0.20% | 1,074 |
| Sep 30, 2025 | 36.22 | 36.37 | 36.20 | 36.37 | 36.37 | 0.54% | 1,307 |
| Sep 29, 2025 | 36.16 | 36.18 | 36.16 | 36.18 | 36.18 | -0.28% | 286 |
| Sep 26, 2025 | 36.26 | 36.28 | 36.26 | 36.28 | 36.28 | 0.98% | 576 |