MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HSMV — First Trust Horizon Managed Volatility Small/Mid ETF
NYSE ArcaFirst Trust Horizon Managed Volatility Small/Mid ETF
$35.56
+0.25(+0.72%)
- O
- 35.56
- H
- 35.56
- L
- 35.56
- V
- 244.76
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.56
Period Return+2.22%
Period High$39.82
Period Low$34.45
Avg Daily Volume5.5K
Total Trading Days365
HSMV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.56 | $35.56 | $35.56 | $35.56 | +$0.25 | +0.72% | 245 | $35.56 | $35.56 $35.56 |
| Oct 1, 2026 | $35.31 | $35.31 | $35.31 | $35.31 | +$0.07 | +0.21% | 149 | $35.03 | $35.31 $35.31 |
| Sep 30, 2026 | $35.29 | $35.29 | $35.23 | $35.23 | $-0.34 | -0.95% | 695 | $35.29 | $35.23 $35.29 |
| Sep 29, 2026 | $35.73 | $35.73 | $35.57 | $35.57 | $-0.14 | -0.40% | 302 | $35.62 | $35.57 $35.73 |
| Sep 28, 2026 | $35.70 | $35.74 | $35.69 | $35.71 | $-0.09 | -0.24% | 1,232 | $35.73 | $35.69 $35.74 |
| Sep 25, 2026 | $35.70 | $35.86 | $35.62 | $35.80 | +$0.19 | +0.53% | 2,437 | $35.72 | $35.62 $35.86 |
| Sep 24, 2026 | $35.65 | $35.67 | $35.61 | $35.61 | $-1.22 | -3.31% | 1,199 | $35.67 | $35.61 $35.67 |
| Sep 23, 2026 | $37.00 | $37.00 | $36.83 | $36.83 | $-0.30 | -0.81% | 2,164 | $36.94 | $36.83 $37.00 |
| Sep 22, 2026 | $37.27 | $37.27 | $37.13 | $37.13 | +$0.08 | +0.22% | 647 | $37.23 | $37.13 $37.27 |
| Sep 21, 2026 | $37.22 | $37.25 | $37.05 | $37.05 | $-0.07 | -0.19% | 3,103 | $37.17 | $37.05 $37.25 |
| Sep 18, 2026 | $37.12 | $37.18 | $37.12 | $37.12 | $-0.21 | -0.56% | 981 | $37.14 | $37.12 $37.18 |
| Sep 17, 2026 | $37.45 | $37.51 | $37.33 | $37.33 | $-0.09 | -0.24% | 4,636 | $37.46 | $37.33 $37.51 |
| Sep 16, 2026 | $37.49 | $37.49 | $37.42 | $37.42 | $-0.13 | -0.35% | 591 | $37.46 | $37.42 $37.49 |
| Sep 15, 2026 | $37.70 | $37.70 | $37.55 | $37.55 | $-0.25 | -0.66% | 8,649 | $37.69 | $37.55 $37.70 |
| Sep 14, 2026 | $37.87 | $37.89 | $37.80 | $37.80 | $-0.06 | -0.16% | 1,514 | $37.86 | $37.80 $37.89 |
| Sep 11, 2026 | $37.89 | $37.89 | $37.86 | $37.86 | +$0.04 | +0.11% | 235 | $37.88 | $37.86 $37.89 |
| Sep 10, 2026 | $37.82 | $37.82 | $37.82 | $37.82 | $-0.17 | -0.45% | 169 | $37.81 | $37.82 $37.82 |
| Sep 9, 2026 | $37.99 | $37.99 | $37.99 | $37.99 | $-0.31 | -0.81% | 274 | $37.98 | $37.99 $37.99 |
| Sep 8, 2026 | $38.30 | $38.30 | $38.30 | $38.30 | $-0.17 | -0.44% | 203 | $38.33 | $38.30 $38.30 |
| Sep 4, 2026 | $38.50 | $38.50 | $38.47 | $38.47 | $-0.02 | -0.05% | 387 | $38.51 | $38.47 $38.50 |
| Sep 3, 2026 | $38.49 | $38.58 | $38.49 | $38.49 | +$0.11 | +0.29% | 600 | $38.51 | $38.49 $38.58 |
| Sep 2, 2026 | $38.38 | $38.38 | $38.38 | $38.38 | +$0.15 | +0.39% | 944 | $38.28 | $38.38 $38.38 |
| Sep 1, 2026 | $38.23 | $38.23 | $38.23 | $38.23 | $-0.11 | -0.27% | 131 | $38.23 | $38.23 $38.23 |
| Aug 31, 2026 | $38.47 | $38.47 | $38.34 | $38.34 | $-0.30 | -0.79% | 2,060 | $38.58 | $38.34 $38.47 |
| Aug 28, 2026 | $38.89 | $38.89 | $38.63 | $38.64 | $-0.05 | -0.13% | 3,308 | $38.73 | $38.63 $38.89 |
| Aug 27, 2026 | $39.16 | $39.17 | $38.63 | $38.69 | $-0.38 | -0.97% | 219,073 | $38.73 | $38.63 $39.17 |
| Aug 26, 2026 | $39.24 | $39.24 | $39.03 | $39.07 | +$0.08 | +0.22% | 778,688 | $39.10 | $39.03 $39.24 |
| Aug 25, 2026 | $38.97 | $38.99 | $38.97 | $38.98 | $-0.09 | -0.24% | 1,183 | $38.96 | $38.97 $38.99 |
| Aug 24, 2026 | $39.15 | $39.15 | $39.07 | $39.08 | +$0.12 | +0.32% | 2,638 | $39.14 | $39.07 $39.15 |
| Aug 21, 2026 | $38.99 | $38.99 | $38.89 | $38.95 | $-0.07 | -0.18% | 951 | $38.95 | $38.89 $38.99 |