First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
36.66
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
HSMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.30 | 36.66 | 36.30 | 36.66 | 36.66 | 1.30% | 2,034 |
| Aug 12, 2025 | 35.96 | 36.19 | 35.96 | 36.19 | 36.19 | 1.09% | 1,670 |
| Aug 11, 2025 | 35.81 | 35.93 | 35.80 | 35.80 | 35.80 | -0.17% | 1,057 |
| Aug 8, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.35% | 525 |
| Aug 7, 2025 | 35.71 | 35.76 | 35.71 | 35.73 | 35.73 | 0.01% | 1,003 |
| Aug 6, 2025 | 35.79 | 35.79 | 35.72 | 35.73 | 35.73 | 0.02% | 862 |
| Aug 5, 2025 | 35.61 | 35.79 | 35.61 | 35.72 | 35.72 | 0.26% | 3,633 |
| Aug 4, 2025 | 35.58 | 35.63 | 35.56 | 35.63 | 35.63 | 1.16% | 3,261 |
| Aug 1, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.34% | 2,979 |
| Jul 31, 2025 | 35.48 | 35.55 | 35.34 | 35.34 | 35.34 | -0.67% | 124,854 |
| Jul 30, 2025 | 35.89 | 35.89 | 35.58 | 35.58 | 35.58 | -0.79% | 852 |
| Jul 29, 2025 | 35.81 | 35.87 | 35.81 | 35.87 | 35.87 | 0.55% | 397 |
| Jul 28, 2025 | 35.83 | 35.88 | 35.67 | 35.67 | 35.67 | -0.84% | 2,378 |
| Jul 25, 2025 | 35.91 | 35.97 | 35.80 | 35.97 | 35.97 | 0.35% | 699 |
| Jul 24, 2025 | 35.89 | 36.05 | 35.85 | 35.85 | 35.85 | -0.77% | 1,276 |
| Jul 23, 2025 | 36.20 | 36.20 | 36.06 | 36.13 | 36.13 | 0.04% | 1,449 |
| Jul 22, 2025 | 35.99 | 36.13 | 35.96 | 36.11 | 36.11 | 1.22% | 3,431 |
| Jul 21, 2025 | 35.79 | 35.91 | 35.68 | 35.68 | 35.68 | -0.17% | 821 |
| Jul 18, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.34% | 232 |
| Jul 17, 2025 | 35.79 | 35.89 | 35.79 | 35.86 | 35.86 | 0.30% | 1,131 |
| Jul 16, 2025 | 35.73 | 35.75 | 35.73 | 35.75 | 35.75 | 0.62% | 473 |
| Jul 15, 2025 | 35.80 | 35.80 | 35.53 | 35.53 | 35.53 | -1.57% | 1,277 |
| Jul 14, 2025 | 36.00 | 36.11 | 36.00 | 36.10 | 36.10 | 0.46% | 842 |
| Jul 11, 2025 | 35.91 | 36.09 | 35.80 | 35.94 | 35.94 | -0.52% | 1,773 |
| Jul 10, 2025 | 36.07 | 36.30 | 36.07 | 36.12 | 36.12 | 0.12% | 2,515 |
| Jul 9, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.11% | 493 |
| Jul 8, 2025 | 35.90 | 36.19 | 35.90 | 36.04 | 36.04 | -0.01% | 2,405 |
| Jul 7, 2025 | 36.31 | 36.31 | 36.03 | 36.04 | 36.04 | -0.96% | 4,903 |
| Jul 3, 2025 | 36.39 | 36.41 | 36.39 | 36.39 | 36.39 | 0.28% | 883 |
| Jul 2, 2025 | 36.08 | 36.29 | 36.08 | 36.29 | 36.29 | 0.19% | 763 |
| Jul 1, 2025 | 35.81 | 36.35 | 35.81 | 36.22 | 36.22 | 1.04% | 1,528 |
| Jun 30, 2025 | 35.63 | 35.85 | 35.63 | 35.85 | 35.85 | 0.13% | 779 |
| Jun 27, 2025 | 35.96 | 35.99 | 35.80 | 35.80 | 35.80 | -0.20% | 757 |
| Jun 26, 2025 | 35.63 | 35.87 | 35.63 | 35.87 | 35.87 | 0.46% | 1,003 |
| Jun 25, 2025 | 35.86 | 35.87 | 35.71 | 35.71 | 35.55 | -1.23% | 1,776 |
| Jun 24, 2025 | 36.27 | 36.27 | 36.15 | 36.15 | 36.00 | 0.09% | 932 |
| Jun 23, 2025 | 35.92 | 36.12 | 35.84 | 36.12 | 35.97 | 1.42% | 1,096 |
| Jun 20, 2025 | 35.73 | 35.73 | 35.58 | 35.62 | 35.46 | -0.06% | 1,259 |
| Jun 18, 2025 | 35.66 | 35.75 | 35.64 | 35.64 | 35.48 | 0.37% | 1,515 |
| Jun 17, 2025 | 35.56 | 35.56 | 35.50 | 35.50 | 35.35 | -0.56% | 1,321 |
| Jun 16, 2025 | 35.89 | 35.89 | 35.70 | 35.70 | 35.55 | 0.19% | 807 |
| Jun 13, 2025 | 35.76 | 35.76 | 35.63 | 35.63 | 35.48 | -1.20% | 216 |
| Jun 12, 2025 | 35.93 | 36.07 | 35.93 | 36.07 | 35.91 | 0.42% | 777 |
| Jun 11, 2025 | 35.89 | 35.92 | 35.89 | 35.92 | 35.76 | -0.36% | 339 |
| Jun 10, 2025 | 36.12 | 36.16 | 36.05 | 36.05 | 35.89 | 0.34% | 1,221 |
| Jun 9, 2025 | 35.90 | 36.05 | 35.85 | 35.92 | 35.77 | 0.04% | 1,662 |
| Jun 6, 2025 | 35.83 | 35.91 | 35.83 | 35.91 | 35.75 | 0.73% | 448 |
| Jun 5, 2025 | 35.50 | 35.65 | 35.50 | 35.65 | 35.49 | -0.15% | 232 |
| Jun 4, 2025 | 35.87 | 35.88 | 35.70 | 35.70 | 35.55 | -0.53% | 665 |
| Jun 3, 2025 | 35.70 | 35.93 | 35.70 | 35.89 | 35.74 | 0.57% | 829 |