Stock listing
NYSE Arca:HSMV First Trust Horizon Managed Volatility Small/Mid ETF Stock
Follow First Trust Horizon Managed Volatility Small/Mid ETF into a list and get an email when it puts out news.
Share price · AMEX:HSMV
$37.14 USD +0.67 (+1.8%)
Close on Nov 2, 2026
- Day range
- $37.14 – $37.14 USDNov 2, 2026
- Volume
- 78 sharesNov 2, 2026
- 52-week range
- $35.00 – $39.82 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $686,892 USDMedian day 900 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:HSMV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $37.14 | +0.665 | +1.8% | $37.14 | $37.14 | $37.14 | 78 | |
| $36.47 | -0.095 | -0.3% | $36.47 | $36.47 | $36.47 | 100 | |
| $36.57 | +0.544 | +1.5% | $36.57 | $36.57 | $36.57 | 100 | |
| $36.02 | -0.181 | -0.5% | $36.02 | $36.02 | $36.02 | 100 | |
| $36.21 | -0.149 | -0.4% | $36.21 | $36.21 | $36.21 | 100 | |
| $36.35 | +0.092 | +0.3% | $36.26 | $36.35 | $36.26 | 400 | |
| $36.26 | -0.244 | -0.7% | $36.26 | $36.26 | $36.26 | 100 | |
| $36.51 | +0.569 | +1.6% | $36.51 | $36.51 | $36.51 | 100 | |
| $35.94 | -0.195 | -0.5% | $35.94 | $35.94 | $35.94 | 100 | |
| $36.13 | +0.381 | +1.1% | $36.13 | $36.13 | $36.13 | 1 | |
| $35.75 | -0.313 | -0.9% | $35.75 | $35.75 | $35.75 | 30 | |
| $36.06 | +0.146 | +0.4% | $36.06 | $36.06 | $36.06 | 100 | |
| $35.92 | +0.324 | +0.9% | $35.92 | $35.92 | $35.92 | 100 | |
| $35.59 | -0.075 | -0.2% | $35.49 | $35.59 | $35.49 | 100 | |
| $35.67 | +0.069 | +0.2% | $35.67 | $35.67 | $35.67 | 14 | |
| $35.60 | +0.161 | +0.5% | $35.39 | $35.63 | $35.39 | 1,949 | |
| $35.44 | -0.06 | -0.2% | $35.34 | $35.52 | $35.34 | 500 | |
| $35.50 | +0.286 | +0.8% | $35.50 | $35.50 | $35.50 | 200 | |
| $35.21 | -0.376 | -1.1% | $35.21 | $35.21 | $35.21 | 100 | |
| $35.59 | +0.129 | +0.4% | $35.66 | $35.68 | $35.49 | 4,724 | |
| $35.46 | -0.066 | -0.2% | $35.57 | $35.64 | $35.46 | 1,791 | |
| $35.53 | +0.22 | +0.6% | $35.56 | $35.56 | $35.53 | 200 | |
| $35.31 | +0.073 | +0.2% | $35.31 | $35.31 | $35.31 | 100 | |
| $35.23 | -0.339 | -1.0% | $35.29 | $35.29 | $35.23 | 700 | |
| $35.57 | -0.141 | -0.4% | $35.73 | $35.73 | $35.57 | 300 | |
| $35.71 | -0.087 | -0.2% | $35.70 | $35.74 | $35.69 | 1,200 | |
| $35.80 | +0.19 | +0.5% | $35.70 | $35.86 | $35.62 | 2,400 | |
| $35.61 | -1.22 | -3.3% | $35.65 | $35.67 | $35.61 | 1,200 | |
| $36.83 | -0.30 | -0.8% | $37.00 | $37.00 | $36.83 | 2,200 | |
| $37.13 | +0.08 | +0.2% | $37.27 | $37.27 | $37.13 | 646 | |
| $37.05 | -0.07 | -0.2% | $37.22 | $37.25 | $37.05 | 3,102 | |
| $37.12 | -0.21 | -0.6% | $37.12 | $37.18 | $37.12 | 1,000 | |
| $37.33 | -0.09 | -0.2% | $37.45 | $37.51 | $37.33 | 4,600 | |
| $37.42 | -0.13 | -0.3% | $37.49 | $37.49 | $37.42 | 600 | |
| $37.55 | -0.25 | -0.7% | $37.70 | $37.70 | $37.55 | 8,600 | |
| $37.80 | -0.06 | -0.2% | $37.87 | $37.89 | $37.80 | 1,500 | |
| $37.86 | +0.04 | +0.1% | $37.89 | $37.89 | $37.86 | 200 | |
| $37.82 | -0.17 | -0.4% | $37.82 | $37.82 | $37.82 | 200 | |
| $37.99 | -0.31 | -0.8% | $37.99 | $37.99 | $37.99 | 300 | |
| $38.30 | -0.17 | -0.4% | $38.30 | $38.30 | $38.30 | 200 | |
| $38.47 | -0.02 | -0.1% | $38.50 | $38.50 | $38.47 | 400 | |
| $38.49 | +0.11 | +0.3% | $38.49 | $38.58 | $38.49 | 600 | |
| $38.38 | +0.15 | +0.4% | $38.38 | $38.38 | $38.38 | 900 | |
| $38.23 | -0.105 | -0.3% | $38.23 | $38.23 | $38.23 | 100 | |
| $38.34 | -0.305 | -0.8% | $38.47 | $38.47 | $38.34 | 2,100 | |
| $38.64 | -0.05 | -0.1% | $38.89 | $38.89 | $38.63 | 3,300 | |
| $38.69 | -0.377 | -1.0% | $39.16 | $39.17 | $38.63 | 219,100 | |
| $39.07 | +0.084 | +0.2% | $39.24 | $39.24 | $39.03 | 778,700 | |
| $38.98 | -0.093 | -0.2% | $38.97 | $38.99 | $38.97 | 1,200 | |
| $39.08 | +0.124 | +0.3% | $39.15 | $39.15 | $39.07 | 2,600 | |
| $38.95 | -0.07 | -0.2% | $38.99 | $38.99 | $38.89 | 1,000 | |
| $39.02 | -0.112 | -0.3% | $39.01 | $39.13 | $39.01 | 2,900 | |
| $39.13 | -0.002 | 0.0% | $39.37 | $39.37 | $39.13 | 3,700 | |
| $39.14 | -0.007 | 0.0% | $39.37 | $39.37 | $39.14 | 1,300 | |
| $39.14 | -0.293 | -0.7% | $39.27 | $39.27 | $39.14 | 1,100 | |
| $39.44 | +0.101 | +0.3% | $39.39 | $39.49 | $39.33 | 13,000 | |
| $39.34 | +0.105 | +0.3% | $39.55 | $39.55 | $39.24 | 4,300 | |
| $39.23 | +0.109 | +0.3% | $39.15 | $39.23 | $39.15 | 2,300 | |
| $39.12 | -0.012 | 0.0% | $39.29 | $39.29 | $39.11 | 10,500 | |
| $39.13 | -0.367 | -0.9% | $39.21 | $39.22 | $39.10 | 4,600 | |
| $39.50 | +0.073 | +0.2% | $39.50 | $39.55 | $39.50 | 2,100 | |
| $39.43 | -0.025 | -0.1% | $39.41 | $39.43 | $39.41 | 700 | |
| $39.45 | -0.098 | -0.2% | $39.46 | $39.47 | $39.18 | 8,800 | |
| $39.55 | +0.21 | +0.5% | $39.37 | $39.55 | $39.20 | 24,600 | |
| $39.34 | +0.21 | +0.5% | $39.40 | $39.40 | $39.26 | 16,900 |
- Ticker
- NYSE Arca:HSMV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Horizon Managed Volatility Small/Mid ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Horizon Managed Volatility Small/Mid ETF.