Skip to main content
First Trust Horizon Managed Volatility Small/Mid ETF (HSMV)
NYSEARCA: HSMV · Real-Time Price · USD
35.74
-0.07 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
35.74
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

HSMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.8135.8135.7435.7435.74-0.19%1,899
Dec 4, 202535.9835.9835.8135.8135.81-0.45%1,217
Dec 3, 202536.0036.0435.9835.9835.980.08%1,171
Dec 2, 202536.0336.0435.9535.9535.95-0.48%1,987
Dec 1, 202536.3336.3336.1236.1236.12-0.58%1,108
Nov 28, 202536.3836.3836.3336.3336.330.14%1,537
Nov 26, 202536.4236.4836.2836.2836.280.33%2,101
Nov 25, 202536.0536.2236.0536.1636.161.44%1,567
Nov 24, 202535.6735.7335.6435.6535.65-0.36%1,754
Nov 21, 202535.9235.9435.7835.7835.781.47%1,579
Nov 20, 202535.6135.6135.2635.2635.26-0.04%1,371
Nov 19, 202535.4035.4235.2735.2735.27-0.55%1,637
Nov 18, 202535.3935.5135.3935.4735.470.48%1,665
Nov 17, 202535.6135.7035.3035.3035.30-1.25%1,023
Nov 14, 202535.6735.7635.6735.7435.74-0.23%2,632
Nov 13, 202536.0036.0135.8335.8335.82-0.46%1,710
Nov 12, 202536.0336.0935.9935.9935.99-0.16%572
Nov 11, 202535.9736.0535.9736.0536.050.77%807
Nov 10, 202535.6635.8835.6635.7735.770.08%1,471
Nov 7, 202535.5535.7535.5535.7535.751.03%1,327
Nov 6, 202535.4935.4935.3835.3835.38-0.44%740
Nov 5, 202535.4835.6535.4835.5435.540.47%1,861
Nov 4, 202535.3035.3735.2735.3735.370.44%1,252
Nov 3, 202535.0035.2235.0035.2235.220.25%1,516
Oct 31, 202535.1035.1335.0835.1335.13-0.10%705
Oct 30, 202535.3935.3935.1735.1735.16-0.08%1,069
Oct 29, 202535.6335.6335.1835.1935.19-1.33%2,061
Oct 28, 202535.7135.7835.6735.6735.67-0.89%1,428
Oct 27, 202535.9635.9935.9435.9935.99-0.09%1,120
Oct 24, 202536.1436.2136.0236.0236.02-0.16%1,452
Oct 23, 202536.1136.1136.0836.0836.08-0.12%816
Oct 22, 202536.1736.2336.0236.1336.130.14%1,744
Oct 21, 202536.1236.1636.0836.0836.070.08%640
Oct 20, 202535.8336.0535.8336.0536.050.85%1,436
Oct 17, 202535.5235.7435.5235.7435.740.84%721
Oct 16, 202535.6835.6835.4535.4535.45-0.73%1,322
Oct 15, 202535.7535.7535.7135.7135.71-0.04%995
Oct 14, 202535.5835.7335.5135.7235.720.93%1,790
Oct 13, 202535.3935.4335.3535.3935.390.43%1,336
Oct 10, 202535.6635.6635.2435.2435.24-0.87%1,180
Oct 9, 202535.8435.8435.5535.5535.55-1.09%1,623
Oct 8, 202535.8135.9635.8135.9435.940.20%2,245
Oct 7, 202535.9236.0135.8435.8735.87-0.46%1,854
Oct 6, 202536.1936.2035.9936.0336.03-0.45%2,452
Oct 3, 202536.2836.3836.2036.2036.200.20%8,239
Oct 2, 202535.9736.1235.9736.1236.12-0.48%1,904
Oct 1, 202536.3636.3636.2236.3036.30-0.20%1,074
Sep 30, 202536.2236.3736.2036.3736.370.54%1,307
Sep 29, 202536.1636.1836.1636.1836.18-0.28%286
Sep 26, 202536.2636.2836.2636.2836.280.98%576
Sep 25, 202535.9735.9735.9235.9335.93-0.82%718
Sep 24, 202536.3536.3536.2236.2336.08-0.13%6,274
Sep 23, 202536.2736.2736.2036.2736.120.09%996
Sep 22, 202536.2436.2536.1936.2436.09-0.16%1,391
Sep 19, 202536.3736.3736.3036.3036.15-0.75%740
Sep 18, 202536.3336.6436.3336.5736.420.71%1,314
Sep 17, 202536.5336.5736.2936.3136.160.13%1,479
Sep 16, 202536.3336.3536.2236.2736.12-0.53%3,532
Sep 15, 202536.7636.7636.4636.4636.31-0.68%1,262
Sep 12, 202536.6736.7336.6736.7136.56-0.60%1,384
Sep 11, 202536.7736.9336.7736.9336.781.29%1,200
Sep 10, 202536.3836.4636.3836.4636.31-0.44%1,004
Sep 9, 202536.6536.7136.5736.6236.47-0.49%1,415
Sep 8, 202536.7336.8136.7336.8136.65-0.28%1,660
Sep 5, 202536.8136.9136.8136.9136.760.12%1,470
Sep 4, 202536.6736.8736.6736.8736.710.74%1,143
Sep 3, 202536.4636.5936.4336.5936.44-0.08%1,200
Sep 2, 202536.6436.6436.5136.6236.47-0.50%1,427
Aug 29, 202536.7736.8136.7536.8136.650.18%2,023
Aug 28, 202536.7336.7436.5536.7436.59-0.62%2,686
Aug 27, 202536.8836.9736.8836.9736.820.74%1,375
Aug 26, 202536.7536.7836.7036.7036.55-0.10%1,363
Aug 25, 202536.9036.9036.7436.7436.59-0.99%951
Aug 22, 202537.1637.1637.1137.1136.951.81%428
Aug 21, 202536.4736.4736.4236.4536.29-0.14%1,155
Aug 20, 202536.5636.6036.4936.5036.340.11%2,487
Aug 19, 202536.2536.4636.2536.4636.311.08%840
Aug 18, 202536.1736.1736.0736.0735.92-0.32%1,833
Aug 15, 202536.2536.2536.1836.1836.03-0.57%530
Aug 14, 202536.3936.4136.3936.3936.24-0.73%702
Aug 13, 202536.3036.6636.3036.6636.511.30%2,034
Aug 12, 202535.9636.1935.9636.1936.041.09%1,670
Aug 11, 202535.8135.9335.8035.8035.65-0.17%1,057
Aug 8, 202535.8635.8635.8635.8635.710.35%525
Aug 7, 202535.7135.7635.7135.7335.580.01%1,003
Aug 6, 202535.7935.7935.7235.7335.580.02%862
Aug 5, 202535.6135.7935.6135.7235.570.26%3,633
Aug 4, 202535.5835.6335.5635.6335.481.16%3,261
Aug 1, 202535.2235.2235.2235.2235.08-0.34%2,979
Jul 31, 202535.4835.5535.3435.3435.20-0.67%124,854
Jul 30, 202535.8935.8935.5835.5835.44-0.79%852
Jul 29, 202535.8135.8735.8135.8735.720.55%397
Jul 28, 202535.8335.8835.6735.6735.52-0.84%2,378
Jul 25, 202535.9135.9735.8035.9735.820.35%699
Jul 24, 202535.8936.0535.8535.8535.70-0.77%1,276
Jul 23, 202536.2036.2036.0636.1335.980.04%1,449
Jul 22, 202535.9936.1335.9636.1135.961.22%3,431
Jul 21, 202535.7935.9135.6835.6835.53-0.17%821
Jul 18, 202535.7435.7435.7435.7435.59-0.34%232
Jul 17, 202535.7935.8935.7935.8635.710.30%1,131