Get the Stockscreener App
36.31
0.06%
0.022
First Trust Horizon Managed Volatility Small Mid Etf Stock (HSMV) Price History
The historical daily chart and data for First Trust Horizon Managed Volatility Small Mid Etf stock (HSMV), show that the latest closing stock price as of July 03, 2025, is $36.31.
- First Trust Horizon Managed Volatility Small Mid Etf all-time high stock price is $38.99, occurred on November 25, 2024.
- The lowest First Trust Horizon Managed Volatility Small Mid Etf stock price recorded was $28.02 on October 27, 2023. Since then, First Trust Horizon Managed Volatility Small Mid Etf's stock price has risen over 29.59% to $36.31 now.
- The 52-week high stock price for HSMV is $38.99, representing a 7.39% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for HSMV is $32.22, indicating a -11.26% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about HSMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $36.41 | $36.39 | $0.02 | 883.0 | +0.28% |
| Jul 02, 2025 | $36.29 | $36.08 | $0.208 | 763.0 | +0.19% |
| Jul 01, 2025 | $36.35 | $35.81 | $0.54 | 1,528.0 | +1.04% |
| Jun 30, 2025 | $35.85 | $35.63 | $0.2168 | 779.0 | +0.13% |
| Jun 27, 2025 | $35.99 | $35.80 | $0.1903 | 757.0 | -0.20% |
| Jun 26, 2025 | $35.87 | $35.63 | $0.2409 | 1,003.0 | +0.46% |
| Jun 25, 2025 | $35.87 | $35.71 | $0.1627 | 1,776.0 | -1.23% |
| Jun 24, 2025 | $36.27 | $36.15 | $0.1166 | 932.0 | +0.09% |
| Jun 23, 2025 | $36.12 | $35.84 | $0.2815 | 1,096.0 | +1.42% |
| Jun 20, 2025 | $35.73 | $35.58 | $0.15 | 1,259.0 | -0.06% |
| Jun 18, 2025 | $35.75 | $35.64 | $0.1143 | 1,515.0 | +0.38% |
| Jun 17, 2025 | $35.56 | $35.50 | $0.0575 | 1,321.0 | -0.56% |
| Jun 16, 2025 | $35.89 | $35.70 | $0.1877 | 807.0 | +0.19% |
| Jun 13, 2025 | $35.76 | $35.63 | $0.1268 | 216.0 | -1.20% |
| Jun 12, 2025 | $36.07 | $35.93 | $0.1373 | 777.0 | +0.42% |
| Jun 11, 2025 | $35.92 | $35.88 | $0.0313 | 339.0 | -0.36% |
| Jun 10, 2025 | $36.16 | $36.05 | $0.1138 | 1,221.0 | +0.34% |
| Jun 09, 2025 | $36.05 | $35.85 | $0.20 | 1,662.0 | +0.04% |
First Trust Horizon Managed Volatility Small Mid Etf Stock (HSMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Horizon Managed Volatility Small Mid Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Horizon Managed Volatility Small Mid Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Horizon Managed Volatility Small Mid Etf Stock (HSMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $36.41 | $35.81 | $0.60 | 4,057.0 | +1.52% |
| Jun, 2025 | $36.27 | $35.50 | $0.7693 | 18,945.0 | -0.11% |
| May, 2025 | $36.46 | $35.19 | $1.27 | 34,652.0 | +1.86% |
| Apr, 2025 | $36.37 | $32.22 | $4.15 | 36,698.0 | -2.18% |
| Mar, 2025 | $36.62 | $35.00 | $1.63 | 29,738.0 | -1.44% |
| Feb, 2025 | $36.54 | $35.54 | $1.00 | 21,454.0 | +0.66% |
| Jan, 2025 | $36.87 | $34.83 | $2.04 | 20,055.0 | +1.38% |
First Trust Horizon Managed Volatility Small Mid Etf Stock (HSMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.68 | $35.47 | $3.21 | 28,703.0 | -7.68% |
| Nov, 2024 | $38.99 | $36.17 | $2.83 | 23,613.0 | +6.63% |
| Oct, 2024 | $37.33 | $36.01 | $1.32 | 38,171.0 | -0.83% |
| Sep, 2024 | $36.78 | $35.17 | $1.62 | 169,326.0 | +0.64% |
| Aug, 2024 | $36.40 | $34.02 | $2.38 | 26,641.0 | +1.19% |
| Jul, 2024 | $36.24 | $32.99 | $3.25 | 30,496.0 | +7.79% |
| Jun, 2024 | $33.81 | $32.82 | $0.99 | 20,145.0 | -1.08% |
| May, 2024 | $34.23 | $32.67 | $1.56 | 19,185.0 | +3.67% |
| Apr, 2024 | $33.66 | $31.99 | $1.67 | 32,393.0 | -4.16% |
| Mar, 2024 | $33.95 | $32.55 | $1.40 | 23,207.0 | +4.05% |
| Feb, 2024 | $32.66 | $31.42 | $1.24 | 24,333.0 | +3.23% |
| Jan, 2024 | $32.15 | $31.16 | $0.9899 | 28,571.0 | -1.51% |
First Trust Horizon Managed Volatility Small Mid Etf Stock (HSMV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.46 | $30.73 | $1.73 | 53,278.0 | +6.04% |
| Nov, 2023 | $30.40 | $28.57 | $1.83 | 23,071.0 | +6.15% |
| Oct, 2023 | $29.80 | $28.02 | $1.78 | 19,024.0 | +0.00% |
0.15%
0.71%
Cap:
|
Volume (24h):