NYSE Arca · HSMV · ETF
First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) ETF price history
Every NYSE Arca trading session of First Trust Horizon Managed Volatility Small/Mid ETF from Apr 7, 2020 to Sep 28, 2026: 1,627 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HSMV adjusted close, 2020 to 2026
- $39.82
- All time high, 2026
- $39.82
- 52 week high, $34.45 low
- 1,627
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
HSMV key facts
- First Trust Horizon Managed Volatility Small/Mid ETF (HSMV) closed at $35.71 on Sep 28, 2026 on NYSE Arca.
- HSMV's all time high close is $39.82, set on Jul 28, 2026; its all time low close is $19.43 on Apr 7, 2020.
- HSMV's 52 week range is $34.45 to $39.82.
- HSMV returned +0.0% over the year to Sep 28, 2026 and +19.1% over five years.
- Since Apr 7, 2020 HSMV returned +84%, +9.9% a year compounded.
- HSMV's deepest drawdown was -19.2% from Jan 4, 2022 to Sep 30, 2022.
- DataCedar holds 1,627 daily sessions of HSMV history from Apr 7, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HSMV price chart, 2020 to 2026
HSMV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -7.4% |
| 6 months | +0.5% |
| Year to date | +0.1% |
| 1 year | +0.0% |
| 3 years | +26.5% |
| 5 years | +19.1% |
| 10 years | n/a |
| Since Apr 7, 2020 | +83.8% |
| Compound annual growth, 6.5 years | +9.9% |
HSMV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.82 on Jul 28, 2026
- All time low close
- $19.43 on Apr 7, 2020
- 52 week high
- $39.82 on Jul 28, 2026
- 52 week low
- $34.45 on Nov 3, 2025
- Deepest drawdown
- -19.2% from Jan 4, 2022 to Sep 30, 2022, recovered May 10, 2024
- Best single session
- +5.4% on Apr 9, 2025
- Worst single session
- -5.8% on Jun 11, 2020
- Volatility, 1 year annualised
- 10.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2021, +24%
- Worst calendar year
- 2022, -9%
HSMV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 7, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.33 | $39.82 | $35.17 | $35.71 | +0.9% | 1.6M | 185 |
| 2025 | $34.65 | $36.42 | $31.44 | $35.39 | +1.6% | 492K | 250 |
| 2024 | $30.55 | $37.70 | $29.89 | $34.85 | +13.2% | 465.7K | 252 |
| 2023 | $29.22 | $31.74 | $26.73 | $30.79 | +5.0% | 492.6K | 250 |
| 2022 | $32.28 | $32.75 | $26.34 | $29.32 | -9.4% | 273.5K | 251 |
| 2021 | $25.89 | $32.57 | $25.87 | $32.38 | +23.7% | 380.3K | 252 |
| 2020 | $19.43 | $26.29 | $19.43 | $26.17 | n/a | 1.6M | 187 |
HSMV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $35.71 | -6.8% |
| August 2026 | $38.33 | -2.0% |
| July 2026 | $39.13 | +2.2% |
| June 2026 | $38.27 | +3.9% |
| May 2026 | $36.82 | -2.7% |
| April 2026 | $37.84 | +5.0% |
| March 2026 | $36.03 | -5.2% |
| February 2026 | $38.00 | +4.2% |
| January 2026 | $36.49 | +3.1% |
| December 2025 | $35.39 | -1.0% |
| November 2025 | $35.76 | +3.4% |
| October 2025 | $34.58 | -3.4% |
About the HSMV data
Daily bars. 1,627 sessions from Apr 7, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HSMV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HOOZ Defiance Daily Target 2X Short HOOD ETF
- HRSK Toews Agility Shares Hedged Risk ETF
- HSBH HSBC Holdings plc ADRhedged
- HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
- HTAB Hartford Schroders Tax-Aware Bond ETF
- HTAX Nomura National High-Yield Municipal Bond ETF
- HTEC ROBO Global Healthcare Technology and Innovation ETF
- HTRB Hartford Total Return Bond ETF
Common questions
HSMV share price history
