First Trust Horizon Managed Volatility Small/Mid ETF HSMV
36.77 USD +0.15 (+0.41%)
Regular-session close
36.77 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
36.77 Day range 36.77
35.21 52-week range 39.82
- YTD
- +3.15%
- 1 year
- +2.63%
HSMV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.77 | 36.77 | 36.77 | 36.77 | +0.15 | +0.41% | 12 |
| Nov 12, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | -0.16 | -0.44% | 15 |
| Nov 11, 2026 | 36.62 | 36.78 | 36.62 | 36.78 | -0.03 | -0.08% | 695 |
| Nov 10, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | +0.02 | +0.05% | 100 |
| Nov 9, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | +0.47 | +1.29% | 100 |
| Nov 6, 2026 | 36.31 | 36.38 | 35.96 | 36.32 | -0.36 | -0.98% | 1,000 |
| Nov 5, 2026 | 36.65 | 36.68 | 36.65 | 36.68 | -0.66 | -1.77% | 800 |
| Nov 4, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | +0.53 | +1.44% | 100 |
| Nov 3, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | -0.33 | -0.89% | 100 |
| Nov 2, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | +0.67 | +1.84% | 100 |
| Oct 30, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | -0.10 | -0.27% | 100 |
| Oct 29, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | +0.55 | +1.53% | 100 |
| Oct 28, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | -0.19 | -0.52% | 100 |
| Oct 27, 2026 | 36.21 | 36.21 | 36.21 | 36.21 | -0.14 | -0.39% | 100 |
| Oct 26, 2026 | 36.26 | 36.35 | 36.26 | 36.35 | +0.09 | +0.25% | 400 |
| Oct 23, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | -0.25 | -0.68% | 100 |
| Oct 22, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | +0.57 | +1.59% | 100 |
| Oct 21, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | -0.19 | -0.53% | 100 |
| Oct 20, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | +0.38 | +1.06% | 100 |
| Oct 19, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | -0.31 | -0.86% | 100 |
| Oct 16, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | +0.14 | +0.39% | 100 |
| Oct 15, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | +0.33 | +0.93% | 100 |
| Oct 14, 2026 | 35.49 | 35.59 | 35.49 | 35.59 | -0.08 | -0.22% | 100 |
| Oct 13, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | +0.07 | +0.20% | 100 |
| Oct 12, 2026 | 35.39 | 35.63 | 35.39 | 35.60 | +0.16 | +0.45% | 1,900 |
| Oct 9, 2026 | 35.34 | 35.51 | 35.34 | 35.44 | -0.06 | -0.17% | 500 |
| Oct 8, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | +0.29 | +0.82% | 200 |
| Oct 7, 2026 | 35.21 | 35.21 | 35.21 | 35.21 | -0.38 | -1.07% | 100 |
| Oct 6, 2026 | 35.66 | 35.68 | 35.49 | 35.59 | +0.13 | +0.37% | 4,700 |
| Oct 5, 2026 | 35.57 | 35.63 | 35.46 | 35.46 | -0.07 | -0.20% | 1,800 |
| Oct 2, 2026 | 35.56 | 35.56 | 35.53 | 35.53 | +0.22 | +0.62% | 200 |
| Oct 1, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | +0.08 | +0.23% | 100 |
| Sep 30, 2026 | 35.29 | 35.29 | 35.23 | 35.23 | -0.34 | -0.96% | 700 |
| Sep 29, 2026 | 35.73 | 35.73 | 35.57 | 35.57 | -0.14 | -0.39% | 300 |
| Sep 28, 2026 | 35.70 | 35.74 | 35.69 | 35.71 | -0.09 | -0.25% | 1,200 |
| Sep 25, 2026 | 35.70 | 35.86 | 35.62 | 35.80 | +0.19 | +0.53% | 2,400 |
| Sep 24, 2026 | 35.65 | 35.67 | 35.61 | 35.61 | -1.22 | -3.31% | 1,200 |
| Sep 23, 2026 | 37.00 | 37.00 | 36.83 | 36.83 | -0.30 | -0.81% | 2,200 |
| Sep 22, 2026 | 37.27 | 37.27 | 37.13 | 37.13 | +0.08 | +0.22% | 600 |
| Sep 21, 2026 | 37.22 | 37.25 | 37.05 | 37.05 | -0.07 | -0.19% | 3,100 |
| Sep 18, 2026 | 37.12 | 37.17 | 37.12 | 37.12 | -0.21 | -0.56% | 1,000 |
| Sep 17, 2026 | 37.45 | 37.51 | 37.33 | 37.33 | -0.09 | -0.24% | 4,600 |
| Sep 16, 2026 | 37.49 | 37.49 | 37.42 | 37.42 | -0.13 | -0.35% | 600 |
| Sep 15, 2026 | 37.70 | 37.70 | 37.55 | 37.55 | -0.25 | -0.66% | 8,600 |
| Sep 14, 2026 | 37.87 | 37.89 | 37.80 | 37.80 | -0.06 | -0.16% | 1,500 |
| Sep 11, 2026 | 37.89 | 37.89 | 37.86 | 37.86 | +0.04 | +0.11% | 200 |
| Sep 10, 2026 | 37.82 | 37.82 | 37.82 | 37.82 | -0.17 | -0.45% | 200 |
| Sep 9, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | -0.31 | -0.81% | 300 |
| Sep 8, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | -0.17 | -0.44% | 200 |
| Sep 4, 2026 | 38.50 | 38.50 | 38.47 | 38.47 | -0.02 | -0.05% | 400 |
| Sep 3, 2026 | 38.49 | 38.58 | 38.49 | 38.49 | +0.11 | +0.29% | 600 |
| Sep 2, 2026 | 38.38 | 38.38 | 38.38 | 38.38 | +0.15 | +0.39% | 900 |
| Sep 1, 2026 | 38.23 | 38.23 | 38.23 | 38.23 | -0.10 | -0.26% | 100 |
| Aug 31, 2026 | 38.47 | 38.47 | 38.33 | 38.33 | -0.31 | -0.80% | 2,100 |
| Aug 28, 2026 | 38.88 | 38.88 | 38.63 | 38.64 | -0.05 | -0.13% | 3,300 |
| Aug 27, 2026 | 39.16 | 39.17 | 38.63 | 38.69 | -0.38 | -0.97% | 219,100 |
| Aug 26, 2026 | 39.24 | 39.24 | 39.03 | 39.07 | +0.09 | +0.23% | 778,700 |
| Aug 25, 2026 | 38.97 | 38.99 | 38.97 | 38.98 | -0.10 | -0.26% | 1,200 |
| Aug 24, 2026 | 39.15 | 39.15 | 39.07 | 39.08 | +0.13 | +0.33% | 2,600 |
| Aug 21, 2026 | 38.99 | 38.99 | 38.89 | 38.95 | -0.07 | -0.18% | 1,000 |
| Aug 20, 2026 | 39.01 | 39.13 | 39.01 | 39.02 | -0.11 | -0.28% | 2,900 |
| Aug 19, 2026 | 39.37 | 39.37 | 39.13 | 39.13 | -0.01 | -0.03% | 3,700 |
| Aug 18, 2026 | 39.37 | 39.37 | 39.14 | 39.14 | 0.00 | 0.00% | 1,300 |
| Aug 17, 2026 | 39.26 | 39.26 | 39.14 | 39.14 | -0.30 | -0.76% | 1,100 |
| Aug 14, 2026 | 39.39 | 39.49 | 39.33 | 39.44 | +0.11 | +0.28% | 13,000 |
65 days, newest first. Daily bars as drawn on the HSMV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.