ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

HSMV First Trust Horizon Managed Volatility Small Mid ETF

32.89
-0.3095 (-0.93%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

HSMV Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 32.89 -0.31 -0.93% 32.72 32.89 32.72 233
13 Jun 2024 33.1995 -0.13 -0.39% 33.45 33.45 33.14 1,358
12 Jun 2024 33.3289 0.36 1.09% 33.62 33.62 33.3289 846
11 Jun 2024 32.97 -0.12 -0.36% 32.80 32.97 32.80 471
10 Jun 2024 33.0885 -0.08 -0.24% 32.9561 33.13 32.9561 1,251
07 Jun 2024 33.168 -0.23 -0.69% 33.32 33.32 33.168 816
06 Jun 2024 33.3995 -0.11 -0.32% 33.48 33.48 33.3995 636
05 Jun 2024 33.5071 0.11 0.32% 33.64 33.64 33.48 1,015
04 Jun 2024 33.4007 -0.17 -0.51% 33.62 33.62 33.39 904
03 Jun 2024 33.5716 -0.16 -0.48% 33.98 33.98 33.5716 811
31 May 2024 33.7331 0.47 1.40% 33.22 33.7331 33.22 956
30 May 2024 33.2669 0.34 1.04% 33.17 33.2669 33.17 299
29 May 2024 32.9234 -0.40 -1.21% 33.02 33.02 32.9234 833
28 May 2024 33.3274 -0.32 -0.95% 33.55 33.55 33.3274 1,333
24 May 2024 33.6469 0.15 0.45% 33.64 33.6469 33.64 280
23 May 2024 33.4955 -0.47 -1.38% 33.75 33.75 33.4955 104
22 May 2024 33.9642 -0.19 -0.55% 34.09 34.09 33.94 649
21 May 2024 34.1537 -0.02 -0.05% 34.08 34.1537 34.041 2,330
20 May 2024 34.1696 -0.02 -0.06% 34.24 34.24 34.14 1,578
17 May 2024 34.19 0.01 0.03% 34.12 34.19 34.0898 1,433
16 May 2024 34.1789 -0.02 -0.07% 34.33 34.33 34.14 821
15 May 2024 34.2036 0.16 0.48% 34.1406 34.21 34.1406 304
14 May 2024 34.0413 0.12 0.35% 34.17 34.17 33.9534 516
13 May 2024 33.9223 -0.10 -0.29% 34.25 34.25 33.9223 899
10 May 2024 34.0207 0.11 0.32% 34.12 34.12 33.92 403
09 May 2024 33.9132 0.24 0.71% 33.83 33.9132 33.83 531
08 May 2024 33.6752 -0.02 -0.05% 33.71 33.71 33.62 1,533
07 May 2024 33.6937 0.20 0.60% 33.73 33.73 33.6937 816
06 May 2024 33.4932 0.34 1.02% 33.42 33.4999 33.42 1,174
03 May 2024 33.1558 0.24 0.73% 33.12 33.1558 33.12 1,362
02 May 2024 32.915 0.24 0.74% 32.91 32.915 32.88 772
01 May 2024 32.6731 0.13 0.41% 32.59 32.682 32.59 243
30 Abr 2024 32.54 -0.43 -1.30% 32.8697 32.8697 32.54 2,352
29 Abr 2024 32.9695 0.17 0.52% 32.88 33.04 32.88 2,168
26 Abr 2024 32.8004 0.06 0.17% 32.95 32.95 32.8004 331
25 Abr 2024 32.7437 -0.19 -0.59% 32.59 32.7437 32.59 1,823
24 Abr 2024 32.9381 0.05 0.14% 32.98 32.98 32.82 997
23 Abr 2024 32.8931 0.36 1.09% 32.70 32.92 32.70 733
22 Abr 2024 32.5375 0.24 0.73% 32.47 32.63 32.435 1,044
19 Abr 2024 32.3015 0.29 0.90% 32.16 32.3015 32.16 1,142
18 Abr 2024 32.0136 0.03 0.09% 32.18 32.18 32.0136 561
17 Abr 2024 31.9852 -0.16 -0.49% 32.37 32.37 31.9852 348
16 Abr 2024 32.144 -0.12 -0.37% 32.03 32.23 32.03 2,562
15 Abr 2024 32.2631 -0.21 -0.66% 32.47 32.47 32.25 2,539
12 Abr 2024 32.4761 -0.38 -1.16% 32.61 32.61 32.4761 913
11 Abr 2024 32.858 0.00 -0.01% 32.92 32.95 32.7069 4,970
10 Abr 2024 32.861 -0.64 -1.92% 32.99 33.02 32.861 789
09 Abr 2024 33.5042 0.05 0.14% 33.66 33.66 33.37 1,803
08 Abr 2024 33.4557 0.17 0.52% 33.48 33.5001 33.4557 1,090
05 Abr 2024 33.2815 0.16 0.48% 33.33 33.33 33.25 1,143
04 Abr 2024 33.1222 -0.23 -0.68% 33.5512 33.5512 33.1222 1,793
03 Abr 2024 33.3486 0.03 0.09% 33.32 33.41 33.32 2,210
02 Abr 2024 33.3188 -0.34 -1.00% 33.345 33.345 33.22 990
01 Abr 2024 33.655 -0.30 -0.88% 33.61 33.655 33.61 256
28 Mar 2024 33.9536 0.18 0.52% 35.24 35.24 33.9065 644
27 Mar 2024 33.7773 0.56 1.69% 33.54 33.7773 33.51 893
26 Mar 2024 33.2162 0.01 0.04% 33.41 33.41 33.2162 1,051
25 Mar 2024 33.2014 -0.02 -0.06% 33.38 33.38 33.2014 839
22 Mar 2024 33.221 -0.24 -0.72% 33.24 33.24 33.1904 641
21 Mar 2024 33.4635 0.24 0.72% 33.435 33.4635 33.42 683
20 Mar 2024 33.2249 0.28 0.85% 32.98 33.2249 32.95 732
19 Mar 2024 32.9445 0.21 0.66% 32.84 32.9445 32.84 1,225
18 Mar 2024 32.73 -0.12 -0.35% 32.86 32.91 32.73 1,596

Su Consulta Reciente

Delayed Upgrade Clock