Dark

HSMV
First Trust Horizon Managed Volatility Small/Mid ETF
stock NYSE ETF

At Close

Jul 31, 2026 10:36:36 AM EDT

39.05USD-0.077%(-0.03)148,052

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.53)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

39.13USD+0.205%(+0.08)101

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	39.0500	39.0500	39.0500	39.0500	-0.094%	148,052	0.000%
2026-07-30	39.1688	39.1688	39.0484	39.0867	-1.130%	818	-0.094%
2026-07-29	39.8159	39.8159	39.5335	39.5335	-0.727%	2,218	-1.223%
2026-07-28	39.8101	39.8229	39.8101	39.8229	+1.204%	484	-1.941%
2026-07-27	39.3800	39.4999	39.3100	39.3492	+0.228%	1,634	-0.760%
2026-07-24	39.0700	39.2777	39.0700	39.2595	+1.223%	2,113	-0.534%
2026-07-23	38.7200	38.7852	38.7200	38.7852	-0.519%	381	+0.683%
2026-07-22	38.9500	39.0250	38.9500	38.9877	+0.271%	1,505	+0.160%
2026-07-21	38.8300	38.8822	38.8300	38.8822	-0.235%	1,514	+0.432%
2026-07-20	39.2000	39.2000	38.9737	38.9737	-0.597%	1,826	+0.196%
2026-07-17	39.6050	39.6050	39.0900	39.2076	-0.477%	1,585	-0.402%
2026-07-16	39.1500	39.3955	39.1500	39.3955	+2.360%	751	-0.877%
2026-07-15	38.7200	38.7200	38.4872	38.4872	-0.064%	533	+1.462%
2026-07-14	38.4600	38.5200	38.4600	38.5117	-0.177%	770	+1.398%
2026-07-13	38.6600	38.6600	38.5500	38.5801	+0.332%	1,327	+1.218%
2026-07-10	38.4550	38.5033	38.4526	38.4526	+0.603%	1,454	+1.554%
2026-07-09	38.3404	38.3790	38.2222	38.2222	+0.116%	1,075	+2.166%
2026-07-08	38.3636	38.3636	38.1778	38.1778	-1.092%	1,600	+2.285%
2026-07-07	38.5700	38.6000	38.5700	38.5993	+0.292%	989	+1.168%
2026-07-06	38.4700	38.5500	38.3600	38.4870	-0.238%	7,295	+1.463%
2026-07-02	38.4100	38.5787	38.3700	38.5787	+0.842%	1,043	+1.222%
2026-07-01	38.4400	38.4600	38.2566	38.2566	-0.044%	2,388	+2.074%
2026-06-30	38.4200	38.4600	38.2736	38.2736	-0.203%	1,623	+2.029%
2026-06-29	38.1700	38.3513	38.1700	38.3513	-0.530%	2,127	+1.822%
2026-06-26	38.3891	38.5557	38.3300	38.5557	+1.077%	1,792	+1.282%
2026-06-25	38.3850	38.3850	38.1447	38.1447	-0.066%	1,250	+2.373%
2026-06-24	38.0750	38.1699	38.0750	38.1699	+0.999%	778	+2.306%
2026-06-23	37.8196	37.8400	37.7700	37.7923	+0.955%	1,874	+3.328%
2026-06-22	37.4827	37.4827	37.4348	37.4348	+0.147%	824	+4.315%
2026-06-18	37.4600	37.4600	37.3700	37.3800	+0.302%	1,342	+4.468%
2026-06-17	37.7100	37.7200	37.2673	37.2673	-1.520%	1,623	+4.784%
2026-06-16	37.9600	37.9600	37.8426	37.8426	+0.322%	2,067	+3.191%
2026-06-15	37.9500	37.9500	37.7213	37.7213	-0.670%	677	+3.522%
2026-06-12	37.9903	38.0200	37.9758	37.9758	+0.749%	1,904	+2.829%
2026-06-11	37.7200	37.8000	37.5700	37.6935	+0.184%	2,211	+3.599%
2026-06-10	37.8600	37.8600	37.6243	37.6243	+0.171%	1,750	+3.789%
2026-06-09	37.5150	37.5600	37.4520	37.5600	+1.623%	2,684	+3.967%
2026-06-08	37.3243	37.3243	36.9600	36.9600	-0.687%	1,646	+5.655%
2026-06-05	37.2200	37.3500	37.1500	37.2157	+1.076%	2,134	+4.929%
2026-06-04	36.9100	36.9100	36.8194	36.8194	+0.492%	804	+6.058%
2026-06-03	36.8200	36.8200	36.6390	36.6390	-0.496%	3,674	+6.580%
2026-06-02	36.7700	36.9000	36.7400	36.8215	+0.684%	1,759	+6.052%
2026-06-01	36.6200	36.6400	36.5712	36.5712	-1.075%	1,918	+6.778%
2026-05-29	36.9500	37.1600	36.9500	36.9686	-0.750%	57,560	+5.630%
2026-05-28	37.3000	37.3000	37.2300	37.2479	-0.562%	1,776	+4.838%
2026-05-27	37.5000	37.5000	37.4585	37.4585	-0.335%	679	+4.249%
2026-05-26	37.5400	37.5900	37.4300	37.5845	+0.574%	1,563	+3.899%
2026-05-22	37.2400	37.4000	37.2400	37.3700	+0.268%	6,849	+4.496%
2026-05-21	37.1907	37.2900	37.1907	37.2702	+0.074%	1,106	+4.775%
2026-05-20	37.1000	37.2425	37.1000	37.2425	+0.756%	7,973	+4.853%
2026-05-19	37.0550	37.0550	36.9631	36.9631	-0.537%	873	+5.646%
2026-05-18	37.1001	37.2400	37.1001	37.1627	+1.121%	1,735	+5.078%
2026-05-15	36.7900	36.9300	36.7507	36.7507	-1.169%	1,216	+6.256%
2026-05-14	37.2850	37.2850	37.1855	37.1855	+0.133%	696	+5.014%
2026-05-13	37.0800	37.1360	37.0500	37.1360	-0.385%	1,443	+5.154%
2026-05-12	37.3900	37.3900	37.2794	37.2794	-0.156%	1,274	+4.750%
2026-05-11	37.5400	37.5400	37.3377	37.3377	-0.565%	786	+4.586%
2026-05-08	37.6200	37.6700	37.5500	37.5500	-0.045%	2,502	+3.995%
2026-05-07	37.6800	37.7000	37.5669	37.5669	-0.498%	942	+3.948%
2026-05-06	37.8600	37.8600	37.7551	37.7551	+0.323%	780	+3.430%
2026-05-05	37.6100	37.7700	37.6100	37.6337	+0.568%	818	+3.763%
2026-05-04	37.4900	37.4900	37.3350	37.4213	-0.808%	1,142	+4.352%
2026-05-01	37.7273	37.7695	37.7262	37.7262	-0.689%	1,448	+3.509%
2026-04-30	37.9600	38.0400	37.9300	37.9880	+0.826%	1,023	+2.796%
2026-04-29	37.7400	37.7400	37.6450	37.6767	-0.884%	980	+3.645%
2026-04-28	38.0150	38.0150	38.0129	38.0129	+0.113%	472	+2.728%
2026-04-27	38.0450	38.0450	37.9701	37.9701	+0.344%	770	+2.844%
2026-04-24	37.9600	37.9600	37.8000	37.8400	-0.182%	1,954	+3.198%
2026-04-23	37.8900	37.9500	37.7100	37.9089	+1.090%	1,634	+3.010%
2026-04-22	37.5550	37.5700	37.4400	37.5000	-0.602%	2,058	+4.133%
2026-04-21	37.9050	37.9050	37.7000	37.7272	-0.634%	1,534	+3.506%
2026-04-20	38.1200	38.1200	37.9680	37.9680	-0.218%	2,279	+2.850%
2026-04-17	38.0900	38.0900	38.0511	38.0511	+1.448%	631	+2.625%
2026-04-16	37.5700	37.5700	37.4500	37.5080	+0.142%	3,249	+4.111%
2026-04-15	37.5300	37.5300	37.4550	37.4550	-0.353%	1,053	+4.258%
2026-04-14	37.6129	37.6400	37.5850	37.5878	+0.058%	1,376	+3.890%
2026-04-13	37.2700	37.5661	37.2700	37.5661	+0.146%	2,201	+3.950%
2026-04-10	37.6300	37.6300	37.5000	37.5115	-0.599%	2,694	+4.101%
2026-04-09	37.6400	37.8600	37.6400	37.7377	+0.708%	793	+3.477%
2026-04-08	37.3724	37.4900	37.3600	37.4725	+1.889%	5,112	+4.210%
2026-04-07	36.7500	36.9000	36.7150	36.7778	+0.505%	3,122	+6.178%
2026-04-06	36.5500	36.5931	36.4101	36.5931	+0.170%	1,494	+6.714%
2026-04-02	36.1600	36.5309	36.1600	36.5309	+0.508%	7,155	+6.896%
2026-04-01	36.3464	36.3464	36.3464	36.3464	+0.488%	694	+7.438%
2026-03-31	36.0600	36.4100	36.0000	36.1699	+0.828%	2,247	+7.963%
2026-03-30	35.8728	35.8728	35.8728	35.8728	+0.544%	585	+8.857%
2026-03-27	35.9300	35.9500	35.6787	35.6787	-0.905%	1,397	+9.449%
2026-03-26	35.7800	36.2050	35.7800	36.0046	-0.404%	1,167	+8.458%
2026-03-25	36.0451	36.1508	36.0451	36.1508	+0.337%	727	+8.020%
2026-03-24	36.0000	36.3000	36.0000	36.0295	+0.238%	1,459	+8.383%
2026-03-23	36.2400	36.2400	35.9439	35.9439	+1.458%	1,174	+8.642%
2026-03-20	35.7500	35.7500	35.4274	35.4274	-1.855%	941	+10.225%
2026-03-19	36.2000	36.2300	36.0970	36.0970	-0.266%	807	+8.181%
2026-03-18	36.4091	36.4690	36.1931	36.1931	-1.400%	982	+7.893%
2026-03-17	36.9599	36.9599	36.7070	36.7070	+0.008%	840	+6.383%
2026-03-16	36.9250	36.9250	36.7042	36.7042	+0.287%	848	+6.391%
2026-03-13	36.5801	36.7200	36.5801	36.5993	+0.129%	3,061	+6.696%
2026-03-12	36.7836	36.8300	36.5523	36.5523	-0.577%	3,393	+6.833%
2026-03-11	36.6920	36.7643	36.6920	36.7643	-0.559%	869	+6.217%
2026-03-10	37.2300	37.2300	36.9710	36.9710	-0.818%	1,149	+5.623%
2026-03-09	36.6560	37.2761	36.6560	37.2761	-0.375%	3,407	+4.759%
2026-03-06	37.1200	37.4300	37.1200	37.4165	-0.896%	1,759	+4.366%
2026-03-05	37.7900	37.7900	37.7000	37.7546	-0.948%	1,301	+3.431%
2026-03-04	37.9500	38.1350	37.9500	38.1158	-0.124%	1,163	+2.451%
2026-03-03	37.7700	38.2700	37.7700	38.1631	-0.709%	1,681	+2.324%
2026-03-02	38.2000	38.4500	38.2000	38.4355	+0.411%	1,120	+1.599%
2026-02-27	38.2100	38.2783	38.2100	38.2783	-0.046%	1,554	+2.016%
2026-02-26	38.1300	38.2961	38.0899	38.2961	+0.553%	1,414	+1.969%
2026-02-25	37.8500	38.0856	37.8499	38.0856	-0.005%	1,892	+2.532%
2026-02-24	38.0400	38.0876	37.9600	38.0876	+0.418%	6,017	+2.527%
2026-02-23	37.8900	37.9289	37.8600	37.9289	-0.426%	1,089	+2.956%
2026-02-20	37.9900	38.1000	37.9800	38.0912	+0.400%	2,083	+2.517%
2026-02-19	37.9300	37.9700	37.8602	37.9393	-0.308%	2,868	+2.928%
2026-02-18	38.2265	38.2265	38.0567	38.0567	-0.180%	1,160	+2.610%
2026-02-17	38.2200	38.2200	38.1050	38.1252	-0.085%	2,432	+2.426%
2026-02-13	38.0125	38.1900	38.0125	38.1576	+0.592%	1,549	+2.339%
2026-02-12	38.3000	38.3000	37.9000	37.9330	-0.261%	3,089	+2.945%
2026-02-11	37.9800	38.0900	37.9800	38.0322	+0.006%	2,245	+2.676%
2026-02-10	37.9398	38.0900	37.8700	38.0300	+0.742%	2,164	+2.682%
2026-02-09	37.9900	37.9900	37.7200	37.7498	-0.661%	2,848	+3.444%
2026-02-06	38.1334	38.1334	38.0006	38.0011	+0.921%	1,353	+2.760%
2026-02-05	37.6800	37.7200	37.5900	37.6543	+0.576%	2,026	+3.707%
2026-02-04	37.3880	37.5300	37.3880	37.4387	+1.556%	1,846	+4.304%
2026-02-03	36.7950	36.8652	36.7950	36.8652	+0.082%	1,441	+5.926%
2026-02-02	36.8999	36.8999	36.8350	36.8350	+0.232%	1,195	+6.013%
2026-01-30	36.3907	36.7499	36.3907	36.7499	+0.185%	934	+6.259%
2026-01-29	36.4768	36.6820	36.4500	36.6820	+0.766%	1,242	+6.455%
2026-01-28	36.5247	36.6300	36.4033	36.4033	-0.596%	2,221	+7.270%
2026-01-27	36.5200	36.6300	36.5100	36.6216	-0.118%	1,470	+6.631%
2026-01-26	36.8099	36.8099	36.5371	36.6648	+0.167%	2,913	+6.505%
2026-01-23	36.5350	36.6035	36.4900	36.6035	-0.650%	1,600	+6.684%
2026-01-22	36.9750	36.9750	36.8430	36.8430	-0.370%	661	+5.990%
2026-01-21	36.7900	36.9800	36.7800	36.9800	+1.013%	2,554	+5.598%
2026-01-20	36.7300	36.7300	36.6093	36.6093	-1.047%	2,217	+6.667%
2026-01-16	36.8900	36.9968	36.7973	36.9968	+0.207%	1,657	+5.550%
2026-01-15	36.9800	36.9800	36.9205	36.9205	+0.767%	930	+5.768%
2026-01-14	36.5000	36.6394	36.5000	36.6394	+0.982%	989	+6.579%
2026-01-13	36.3400	36.3400	36.2830	36.2830	-0.406%	1,172	+7.626%
2026-01-12	36.4989	36.5300	36.4309	36.4309	+0.015%	1,797	+7.189%
2026-01-09	36.5090	36.5243	36.4100	36.4253	+0.106%	2,050	+7.206%
2026-01-08	36.4000	36.4200	36.3300	36.3868	+1.320%	1,238	+7.319%
2026-01-07	35.9200	35.9900	35.9000	35.9129	-0.521%	5,171	+8.735%
2026-01-06	35.8250	36.1009	35.7900	36.1009	+0.254%	783	+8.169%
2026-01-05	35.9448	36.1258	35.9448	36.0093	+0.779%	1,272	+8.444%
2026-01-02	35.5850	35.7308	35.5301	35.7308	+0.227%	1,312	+9.289%
2025-12-31	35.8155	35.8155	35.6500	35.6500	-0.788%	680	+9.537%
2025-12-30	35.9800	35.9800	35.9332	35.9332	-0.186%	692	+8.674%
2025-12-29	35.9964	36.0000	35.9700	36.0000	-0.030%	4,731	+8.472%
2025-12-26	35.9200	36.0107	35.9200	36.0107	-0.092%	1,017	+8.440%
2025-12-24	35.9760	36.0437	35.9600	36.0437	+0.308%	1,030	+8.341%
2025-12-23	36.0400	36.0400	35.9100	35.9329	-0.240%	1,220	+8.675%
2025-12-22	36.0100	36.1200	35.9600	36.0193	+0.304%	2,119	+8.414%
2025-12-19	35.9844	36.0300	35.9100	35.9100	-0.458%	1,459	+8.744%
2025-12-18	36.2073	36.2520	36.0751	36.0751	-0.095%	2,094	+8.246%
2025-12-17	36.1493	36.1493	36.0100	36.1095	+0.724%	2,771	+8.143%
2025-12-16	35.9983	35.9983	35.8199	35.8500	-0.423%	1,554	+8.926%
2025-12-15	35.8400	36.0024	35.8399	36.0024	+0.397%	1,451	+8.465%
2025-12-12	35.8400	35.9400	35.8166	35.8600	-0.491%	2,331	+8.896%
2025-12-11	36.1000	36.1002	36.0368	36.0368	+0.760%	1,154	+8.361%
2025-12-10	35.5861	35.7650	35.5400	35.7650	+1.003%	1,443	+9.185%
2025-12-09	35.5500	35.5800	35.4100	35.4100	-0.208%	6,811	+10.280%
2025-12-08	35.5800	35.6000	35.4838	35.4838	-0.729%	1,270	+10.050%
2025-12-05	35.8074	35.8130	35.7390	35.7443	-0.192%	1,899	+9.248%
2025-12-04	35.9800	35.9800	35.8129	35.8129	-0.453%	1,217	+9.039%
2025-12-03	36.0000	36.0400	35.9760	35.9760	+0.080%	1,171	+8.545%
2025-12-02	36.0250	36.0400	35.9474	35.9474	-0.481%	1,987	+8.631%
2025-12-01	36.3300	36.3300	36.1213	36.1213	-0.575%	1,108	+8.108%
2025-11-28	36.3760	36.3760	36.3303	36.3303	+0.144%	1,537	+7.486%
2025-11-26	36.4200	36.4800	36.2782	36.2782	+0.327%	2,101	+7.640%
2025-11-25	36.0450	36.2200	36.0450	36.1598	+1.436%	1,567	+7.993%
2025-11-24	35.6707	35.7300	35.6400	35.6480	-0.356%	1,754	+9.543%
2025-11-21	35.9220	35.9400	35.7755	35.7755	+1.466%	1,579	+9.153%
2025-11-20	35.6140	35.6140	35.2587	35.2587	-0.037%	1,371	+10.753%
2025-11-19	35.3950	35.4158	35.2719	35.2719	-0.548%	1,637	+10.711%
2025-11-18	35.3900	35.5095	35.3900	35.4662	+0.477%	1,665	+10.105%
2025-11-17	35.6100	35.7000	35.2979	35.2979	-1.249%	1,023	+10.630%
2025-11-14	35.6692	35.7600	35.6692	35.7442	-0.224%	2,632	+9.248%
2025-11-13	36.0000	36.0054	35.8246	35.8246	-0.463%	1,710	+9.003%
2025-11-12	36.0300	36.0900	35.9914	35.9914	-0.155%	572	+8.498%
2025-11-11	35.9680	36.0474	35.9680	36.0474	+0.769%	807	+8.330%
2025-11-10	35.6586	35.8800	35.6586	35.7724	+0.076%	1,471	+9.162%
2025-11-07	35.5500	35.7454	35.5500	35.7454	+1.031%	1,327	+9.245%
2025-11-06	35.4900	35.4900	35.3773	35.3807	-0.440%	740	+10.371%
2025-11-05	35.4810	35.6486	35.4810	35.5371	+0.468%	1,861	+9.885%
2025-11-04	35.3000	35.3717	35.2693	35.3717	+0.438%	1,252	+10.399%
2025-11-03	35.0000	35.2176	35.0000	35.2176	+0.249%	1,516	+10.882%
2025-10-31	35.0950	35.1300	35.0800	35.1300	-0.098%	705	+11.159%
2025-10-30	35.3900	35.3900	35.1646	35.1646	-0.082%	1,069	+11.049%
2025-10-29	35.6300	35.6300	35.1800	35.1935	-1.329%	2,061	+10.958%
2025-10-28	35.7099	35.7800	35.6675	35.6675	-0.893%	1,428	+9.483%
2025-10-27	35.9600	35.9900	35.9400	35.9890	-0.095%	1,120	+8.505%
2025-10-24	36.1400	36.2100	36.0232	36.0232	-0.162%	1,452	+8.402%
2025-10-23	36.1100	36.1100	36.0818	36.0818	-0.121%	816	+8.226%
2025-10-22	36.1690	36.2300	36.0200	36.1254	+0.140%	1,744	+8.096%
2025-10-21	36.1200	36.1600	36.0748	36.0748	+0.076%	640	+8.247%
2025-10-20	35.8250	36.0500	35.8250	36.0473	+0.850%	1,436	+8.330%
2025-10-17	35.5200	35.7435	35.5200	35.7435	+0.838%	721	+9.251%
2025-10-16	35.6794	35.6794	35.4463	35.4463	-0.733%	1,322	+10.167%
2025-10-15	35.7500	35.7500	35.7082	35.7082	-0.035%	995	+9.359%
2025-10-14	35.5800	35.7300	35.5100	35.7208	+0.927%	1,790	+9.320%
2025-10-13	35.3850	35.4300	35.3450	35.3926	+0.434%	1,336	+10.334%
2025-10-10	35.6565	35.6565	35.2396	35.2396	-0.873%	1,180	+10.813%
2025-10-09	35.8400	35.8400	35.5500	35.5500	-1.088%	1,623	+9.845%
2025-10-08	35.8100	35.9569	35.8100	35.9410	+0.200%	2,245	+8.650%
2025-10-07	35.9200	36.0100	35.8400	35.8694	-0.453%	1,854	+8.867%
2025-10-06	36.1900	36.2000	35.9900	36.0327	-0.454%	2,452	+8.374%
2025-10-03	36.2800	36.3799	36.1971	36.1971	+0.203%	8,239	+7.882%
2025-10-02	35.9700	36.1238	35.9700	36.1238	-0.484%	1,904	+8.100%
2025-10-01	36.3600	36.3600	36.2200	36.2994	-0.203%	1,074	+7.578%
2025-09-30	36.2200	36.3732	36.2000	36.3732	+0.537%	1,307	+7.359%
2025-09-29	36.1600	36.1788	36.1600	36.1788	-0.285%	286	+7.936%
2025-09-26	36.2600	36.2823	36.2600	36.2823	+0.980%	576	+7.628%
2025-09-25	35.9650	35.9650	35.9182	35.9303	-0.820%	718	+8.683%
2025-09-24	36.3521	36.3521	36.2200	36.2272	-0.128%	6,274	+7.792%
2025-09-23	36.2700	36.2737	36.2000	36.2737	+0.090%	996	+7.654%
2025-09-22	36.2400	36.2500	36.1900	36.2411	-0.158%	1,391	+7.751%
2025-09-19	36.3700	36.3700	36.2985	36.2985	-0.751%	740	+7.580%
2025-09-18	36.3300	36.6350	36.3300	36.5733	+0.714%	1,314	+6.772%
2025-09-17	36.5300	36.5700	36.2900	36.3139	+0.128%	1,479	+7.535%
2025-09-16	36.3296	36.3500	36.2200	36.2675	-0.529%	3,532	+7.672%
2025-09-15	36.7600	36.7600	36.4600	36.4604	-0.679%	1,262	+7.103%
2025-09-12	36.6700	36.7300	36.6700	36.7096	-0.597%	1,384	+6.375%
2025-09-11	36.7700	36.9300	36.7700	36.9300	+1.286%	1,200	+5.741%
2025-09-10	36.3800	36.4612	36.3800	36.4612	-0.441%	1,004	+7.100%
2025-09-09	36.6500	36.7100	36.5700	36.6228	-0.494%	1,415	+6.628%
2025-09-08	36.7300	36.8045	36.7300	36.8045	-0.282%	1,660	+6.101%
2025-09-05	36.8100	36.9103	36.8100	36.9087	+0.120%	1,470	+5.802%
2025-09-04	36.6700	36.8646	36.6700	36.8646	+0.742%	1,143	+5.928%
2025-09-03	36.4627	36.5930	36.4300	36.5930	-0.076%	1,200	+6.714%
2025-09-02	36.6348	36.6348	36.5100	36.6208	-0.500%	1,427	+6.633%
2025-08-29	36.7692	36.8048	36.7500	36.8048	+0.178%	2,023	+6.100%
2025-08-28	36.7250	36.7394	36.5500	36.7394	-0.623%	2,686	+6.289%
2025-08-27	36.8750	36.9699	36.8750	36.9699	+0.735%	1,375	+5.626%
2025-08-26	36.7500	36.7799	36.7000	36.7000	-0.105%	1,363	+6.403%
2025-08-25	36.9000	36.9000	36.7384	36.7384	-0.992%	951	+6.292%
2025-08-22	37.1576	37.1576	37.1064	37.1064	+1.813%	428	+5.238%
2025-08-21	36.4700	36.4700	36.4200	36.4458	-0.139%	1,155	+7.145%
2025-08-20	36.5550	36.6000	36.4900	36.4965	+0.105%	2,487	+6.997%
2025-08-19	36.2500	36.4581	36.2500	36.4581	+1.086%	840	+7.109%
2025-08-18	36.1700	36.1700	36.0665	36.0665	-0.323%	1,833	+8.272%
2025-08-15	36.2450	36.2450	36.1833	36.1833	-0.567%	530	+7.923%
2025-08-14	36.3900	36.4100	36.3896	36.3896	-0.732%	702	+7.311%
2025-08-13	36.2950	36.6581	36.2950	36.6581	+1.306%	2,034	+6.525%
2025-08-12	35.9599	36.1855	35.9599	36.1855	+1.090%	1,670	+7.916%
2025-08-11	35.8100	35.9300	35.7953	35.7953	-0.168%	1,057	+9.093%
2025-08-08	35.8556	35.8556	35.8556	35.8556	+0.347%	525	+8.909%
2025-08-07	35.7100	35.7600	35.7100	35.7316	+0.006%	1,003	+9.287%
2025-08-06	35.7900	35.7900	35.7204	35.7293	+0.017%	862	+9.294%
2025-08-05	35.6100	35.7900	35.6100	35.7232	+0.258%	3,633	+9.313%
2025-08-04	35.5800	35.6311	35.5600	35.6311	+1.158%	3,261	+9.595%
2025-08-01	35.2200	35.2232	35.2200	35.2232	-0.342%	2,979	+10.864%
2025-07-31	35.4750	35.5500	35.3442	35.3442	-0.675%	124,854	+10.485%
2025-07-30	35.8900	35.8900	35.5843	35.5843	-0.786%	852	+9.739%
2025-07-29	35.8100	35.8661	35.8100	35.8661	+0.548%	397	+8.877%
2025-07-28	35.8300	35.8800	35.6706	35.6706	-0.843%	2,378	+9.474%
2025-07-25	35.9100	35.9739	35.8007	35.9739	+0.350%	699	+8.551%
2025-07-24	35.8900	36.0500	35.8485	35.8485	-0.768%	1,276	+8.931%
2025-07-23	36.2000	36.2000	36.0600	36.1260	+0.044%	1,449	+8.094%
2025-07-22	35.9918	36.1300	35.9600	36.1100	+1.217%	3,431	+8.142%
2025-07-21	35.7850	35.9100	35.6759	35.6759	-0.172%	821	+9.458%
2025-07-18	35.7373	35.7373	35.7373	35.7373	-0.342%	232	+9.270%
2025-07-17	35.7900	35.8868	35.7900	35.8600	+0.297%	1,131	+8.896%
2025-07-16	35.7250	35.7539	35.7250	35.7539	+0.621%	473	+9.219%
2025-07-15	35.8000	35.8000	35.5333	35.5333	-1.573%	1,277	+9.897%
2025-07-14	35.9950	36.1050	35.9950	36.1011	+0.463%	842	+8.168%
2025-07-11	35.9100	36.0900	35.8027	35.9347	-0.523%	1,773	+8.669%
2025-07-10	36.0700	36.3000	36.0700	36.1238	+0.124%	2,515	+8.100%
2025-07-09	36.0789	36.0789	36.0789	36.0789	+0.114%	493	+8.235%
2025-07-08	35.9000	36.1900	35.9000	36.0377	-0.015%	2,405	+8.359%
2025-07-07	36.3100	36.3100	36.0322	36.0431	-0.955%	4,903	+8.343%
2025-07-03	36.3900	36.4100	36.3900	36.3905	+0.282%	883	+7.308%
2025-07-02	36.0800	36.2880	36.0800	36.2880	+0.191%	763	+7.611%
2025-07-01	35.8100	36.3500	35.8100	36.2187	+1.037%	1,528	+7.817%
2025-06-30	35.6300	35.8468	35.6300	35.8468	+0.132%	779	+8.936%
2025-06-27	35.9600	35.9900	35.7997	35.7997	-0.198%	757	+9.079%
2025-06-26	35.6300	35.8709	35.6300	35.8709	+0.458%	1,003	+8.863%
2025-06-25	35.8600	35.8700	35.7073	35.7073	-1.232%	1,776	+9.361%
2025-06-24	36.2693	36.2693	36.1527	36.1527	+0.086%	932	+8.014%
2025-06-23	35.9150	36.1215	35.8400	36.1215	+1.423%	1,096	+8.107%
2025-06-20	35.7300	35.7300	35.5800	35.6147	-0.059%	1,259	+9.646%
2025-06-18	35.6600	35.7500	35.6357	35.6357	+0.375%	1,515	+9.581%
2025-06-17	35.5600	35.5600	35.5025	35.5025	-0.560%	1,321	+9.992%
2025-06-16	35.8900	35.8900	35.7023	35.7023	+0.193%	807	+9.377%
2025-06-13	35.7605	35.7605	35.6337	35.6337	-1.202%	216	+9.587%
2025-06-12	35.9300	36.0673	35.9300	36.0673	+0.420%	777	+8.270%
2025-06-11	35.8850	35.9163	35.8850	35.9163	-0.360%	339	+8.725%
2025-06-10	36.1200	36.1600	36.0462	36.0462	+0.340%	1,221	+8.333%
2025-06-09	35.9000	36.0500	35.8500	35.9240	+0.043%	1,662	+8.702%
2025-06-06	35.8300	35.9086	35.8300	35.9086	+0.734%	448	+8.748%
2025-06-05	35.5000	35.6470	35.5000	35.6470	-0.146%	232	+9.546%
2025-06-04	35.8737	35.8800	35.6991	35.6991	-0.533%	665	+9.387%
2025-06-03	35.6950	35.9300	35.6950	35.8905	+0.570%	829	+8.803%
2025-06-02	35.6500	35.7000	35.6500	35.6872	-0.552%	1,311	+9.423%
2025-05-30	35.8500	35.8853	35.8099	35.8853	+0.251%	1,070	+8.819%
2025-05-29	35.7228	35.7955	35.7000	35.7955	+0.591%	1,052	+9.092%
2025-05-28	35.5851	35.5851	35.5851	35.5851	-0.996%	258	+9.737%
2025-05-27	35.7850	35.9430	35.7850	35.9430	+1.613%	583	+8.644%
2025-05-23	35.3400	35.3723	35.3400	35.3723	-0.041%	907	+10.397%
2025-05-22	35.1900	35.4300	35.1900	35.3869	-0.363%	1,295	+10.352%
2025-05-21	35.8600	35.8600	35.5158	35.5158	-2.042%	384	+9.951%
2025-05-20	36.3450	36.4600	36.2560	36.2560	-0.396%	1,173	+7.706%
2025-05-19	36.1500	36.4000	36.1500	36.4000	+0.118%	1,227	+7.280%
2025-05-16	35.9760	36.3570	35.9760	36.3570	+1.111%	1,453	+7.407%
2025-05-15	35.7400	35.9575	35.7400	35.9575	+1.265%	1,091	+8.600%
2025-05-14	35.3470	35.5082	35.3470	35.5082	-0.651%	1,519	+9.975%
2025-05-13	35.8050	35.8900	35.7410	35.7410	-0.418%	1,619	+9.258%
2025-05-12	35.8800	35.9800	35.8700	35.8911	+1.094%	3,147	+8.801%
2025-05-09	35.4700	35.5027	35.3800	35.5027	+0.030%	730	+9.992%
2025-05-08	35.4000	35.7500	35.3600	35.4922	+0.228%	1,004	+10.024%
2025-05-07	35.5174	35.5174	35.3500	35.4113	-0.016%	906	+10.276%
2025-05-06	35.4300	35.4510	35.3500	35.4168	-0.268%	1,221	+10.258%
2025-05-05	35.4100	35.7100	35.4100	35.5120	-0.290%	2,033	+9.963%
2025-05-02	35.4500	35.6500	35.4500	35.6154	+1.198%	6,051	+9.644%
2025-05-01	35.2001	35.3600	35.1938	35.1938	-0.098%	5,929	+10.957%
2025-04-30	34.9500	35.2300	34.9500	35.2284	-0.169%	921	+10.848%
2025-04-29	34.9800	35.3600	34.9800	35.2879	+0.357%	1,352	+10.661%
2025-04-28	35.0800	35.1622	34.8800	35.1622	+0.612%	824	+11.057%
2025-04-25	34.7800	34.9500	34.7800	34.9482	-0.307%	5,006	+11.737%
2025-04-24	34.9527	35.0559	34.9300	35.0559	+0.567%	2,358	+11.394%
2025-04-23	35.0220	35.0700	34.8582	34.8582	+0.203%	1,488	+12.025%
2025-04-22	34.4450	34.7950	34.4450	34.7876	+2.106%	1,829	+12.253%
2025-04-21	34.3500	34.3500	33.8024	34.0700	-1.736%	1,909	+14.617%
2025-04-17	34.6960	34.8500	34.6719	34.6719	+0.727%	767	+12.627%
2025-04-16	34.6800	34.6800	34.4217	34.4217	-0.630%	1,151	+13.446%
2025-04-15	34.7656	34.7656	34.6399	34.6399	-0.106%	758	+12.731%
2025-04-14	34.3792	34.7300	34.3792	34.6768	+1.525%	1,220	+12.611%
2025-04-11	33.3965	34.1560	33.3965	34.1560	+1.660%	1,164	+14.328%
2025-04-10	33.9400	33.9400	33.4300	33.5983	-2.008%	2,726	+16.226%
2025-04-09	32.2588	34.2868	32.2200	34.2868	+5.401%	1,281	+13.892%
2025-04-08	34.0800	34.0800	32.2580	32.5300	-1.461%	7,329	+20.043%
2025-04-07	33.4333	33.4333	32.6800	33.0122	-2.552%	874	+18.290%
2025-04-04	33.9650	34.1150	33.8700	33.8766	-4.303%	1,436	+15.271%
2025-04-03	35.5799	35.5799	35.3999	35.3999	-2.680%	400	+10.311%
2025-04-02	36.2300	36.3749	36.2300	36.3749	+0.593%	775	+7.354%
2025-04-01	36.0000	36.1604	36.0000	36.1604	+0.406%	1,170	+7.991%
2025-03-31	35.9250	36.0150	35.8700	36.0143	+0.697%	1,315	+8.429%
2025-03-28	35.6342	35.7650	35.6342	35.7650	-0.590%	716	+9.185%
2025-03-27	36.1200	36.1443	35.8306	35.9771	-0.158%	1,789	+8.541%
2025-03-26	36.1110	36.1142	35.9905	36.0340	+0.463%	1,260	+8.370%
2025-03-25	36.0090	36.0199	35.8681	35.8681	-0.296%	1,808	+8.871%
2025-03-24	35.8500	35.9746	35.8500	35.9746	+1.365%	799	+8.549%
2025-03-21	35.4200	35.6000	35.4200	35.4901	-0.787%	1,767	+10.031%
2025-03-20	35.9665	35.9665	35.7718	35.7718	-0.386%	850	+9.164%
2025-03-19	35.7700	35.9800	35.7295	35.9105	+0.377%	1,344	+8.743%
2025-03-18	35.9116	35.9116	35.6900	35.7758	-0.417%	1,382	+9.152%
2025-03-17	35.9000	36.0025	35.8400	35.9255	+0.874%	3,639	+8.697%
2025-03-14	35.4500	35.6143	35.4500	35.6143	+1.763%	557	+9.647%
2025-03-13	34.9974	34.9974	34.9974	34.9974	-0.644%	415	+11.580%
2025-03-12	35.3112	35.3112	35.1400	35.2241	-1.169%	1,216	+10.862%
2025-03-11	35.7270	35.8100	35.5101	35.6406	-0.956%	1,434	+9.566%
2025-03-10	36.3400	36.3942	35.9800	35.9845	-0.909%	2,288	+8.519%
2025-03-07	36.1700	36.3147	35.9670	36.3147	+0.992%	1,671	+7.532%
2025-03-06	35.8200	35.9690	35.6960	35.9579	-0.498%	2,935	+8.599%
2025-03-05	35.7600	36.1500	35.7500	36.1378	+0.814%	1,502	+8.059%
2025-03-04	36.1000	36.1800	35.8460	35.8460	-1.287%	1,146	+8.938%
2025-03-03	36.6246	36.6246	36.2500	36.3133	-0.620%	1,033	+7.536%
2025-02-28	36.3600	36.5400	36.3600	36.5400	+1.221%	1,423	+6.869%
2025-02-27	36.1413	36.2050	36.0991	36.0991	-0.222%	718	+8.174%
2025-02-26	36.3105	36.3237	36.1050	36.1793	-0.415%	1,973	+7.935%
2025-02-25	36.2735	36.3299	36.2735	36.3299	+0.869%	715	+7.487%
2025-02-24	36.0700	36.1200	36.0168	36.0168	+0.300%	909	+8.422%
2025-02-21	36.0400	36.0650	35.8300	35.9091	-0.496%	1,695	+8.747%
2025-02-20	36.0300	36.1200	35.9999	36.0882	-0.272%	1,135	+8.207%
2025-02-19	36.1100	36.1900	36.1100	36.1865	-0.110%	1,131	+7.913%
2025-02-18	36.2265	36.2265	36.2265	36.2265	+0.617%	502	+7.794%
2025-02-14	36.3000	36.3000	36.0044	36.0044	-0.577%	1,304	+8.459%
2025-02-13	35.8400	36.2132	35.8400	36.2132	+1.246%	1,098	+7.834%
2025-02-12	35.6210	35.7676	35.6210	35.7676	-0.651%	657	+9.177%
2025-02-11	35.9700	36.0032	35.9700	36.0020	+0.263%	573	+8.466%
2025-02-10	35.9600	36.0100	35.9075	35.9075	-0.289%	2,254	+8.752%

.dark-mode .vTKYTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vTKYTL{ color: #333333; background-color: white; border: 2px solid #333333; }HSMVFirst Trust Horizon Managed Volatility Small/Mid ETFstock NYSE ETF

HSMV
First Trust Horizon Managed Volatility Small/Mid ETF
stock NYSE ETF