Skip to main content

Horizon Vol Domestic ETF FT (NY: HUSV )

35.41 -0.10 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.57 20.64 20.54 20.60 34,511 -0.12(-0.57%)
May 30, 2018 20.55 20.75 20.55 20.72 21,209 +0.29(+1.40%)
May 29, 2018 20.50 20.54 20.35 20.43 7,217 -0.20(-0.98%)
May 25, 2018 20.64 20.64 20.64 0 +0.04(+0.21%)
May 24, 2018 20.62 20.66 20.56 20.59 57,989 +0.01(+0.04%)
May 23, 2018 20.46 20.63 20.46 20.58 16,293 +0.02(+0.09%)
May 22, 2018 20.68 20.70 20.54 20.56 42,357 -0.08(-0.40%)
May 21, 2018 20.56 20.67 20.56 20.65 23,281 +0.13(+0.62%)
May 18, 2018 20.56 20.56 20.51 20.52 21,190 +0.01(+0.04%)
May 17, 2018 20.45 20.57 20.45 20.51 27,939 +0.02(+0.09%)
May 16, 2018 20.51 20.54 20.47 20.49 24,268 -0.01(-0.04%)
May 15, 2018 20.54 20.54 20.46 20.50 13,546 -0.10(-0.51%)
May 14, 2018 20.75 20.75 20.60 20.61 15,248 -0.09(-0.42%)
May 11, 2018 20.75 20.75 20.65 20.69 24,436 +0.03(+0.13%)
May 10, 2018 20.63 20.68 20.61 20.66 18,011 +0.17(+0.84%)
May 09, 2018 20.55 20.55 20.40 20.49 15,770 +0.08(+0.40%)
May 08, 2018 20.42 20.43 20.37 20.41 27,709 -0.05(-0.22%)
May 07, 2018 20.55 20.56 20.46 20.46 8,316 -0.04(-0.18%)
May 04, 2018 20.35 20.56 20.35 20.49 20,831 +0.20(+0.98%)
May 03, 2018 20.22 20.37 20.12 20.29 12,703 +0.00(+0.00%)
May 02, 2018 20.40 20.52 20.29 20.29 38,612 -0.22(-1.06%)
May 01, 2018 20.43 20.51 20.36 20.51 23,317 -0.06(-0.31%)
Apr 30, 2018 20.75 20.75 20.55 20.57 11,881 -0.07(-0.35%)
Apr 27, 2018 20.52 20.66 20.52 20.65 24,278 +0.05(+0.22%)
Apr 26, 2018 20.39 20.66 20.39 20.60 23,630 +0.20(+0.97%)
Apr 25, 2018 20.38 20.45 20.30 20.40 10,348 -0.01(-0.03%)
Apr 24, 2018 20.69 20.69 20.33 20.41 49,235 -0.16(-0.77%)
Apr 23, 2018 20.64 20.64 20.55 20.57 14,821 -0.02(-0.07%)
Apr 20, 2018 20.70 20.70 20.54 20.58 20,676 -0.14(-0.68%)
Apr 19, 2018 20.75 20.82 20.65 20.72 24,992 -0.12(-0.59%)
Apr 18, 2018 20.82 20.86 20.82 20.85 18,321 +0.05(+0.22%)
Apr 17, 2018 20.68 20.87 20.67 20.80 58,600 +0.15(+0.70%)
Apr 16, 2018 20.51 20.67 20.51 20.66 16,626 +0.20(+0.98%)
Apr 13, 2018 20.47 20.47 20.38 20.46 15,493 +0.09(+0.45%)
Apr 12, 2018 20.41 20.46 20.36 20.36 7,678 -0.02(-0.09%)
Apr 11, 2018 20.34 20.45 20.34 20.38 15,066 -0.05(-0.27%)
Apr 10, 2018 20.46 20.47 20.37 20.44 25,117 +0.11(+0.54%)
Apr 09, 2018 20.30 20.45 20.24 20.33 39,603 +0.17(+0.86%)
Apr 06, 2018 20.36 20.41 20.09 20.16 23,438 -0.38(-1.84%)
Apr 05, 2018 20.48 20.56 20.46 20.53 21,792 +0.11(+0.56%)
Apr 04, 2018 20.08 20.42 20.03 20.42 15,340 +0.19(+0.94%)
Apr 03, 2018 20.08 20.26 20.06 20.23 96,711 +0.23(+1.13%)
Apr 02, 2018 20.23 20.23 19.85 20.00 16,514 -0.30(-1.47%)
Mar 29, 2018 20.30 20.30 20.30 0 +0.13(+0.63%)
Mar 28, 2018 20.17 20.25 20.08 20.17 17,040 +0.06(+0.31%)
Mar 27, 2018 20.35 20.38 20.11 20.11 17,364 -0.14(-0.69%)
Mar 26, 2018 20.02 20.25 19.99 20.25 25,204 +0.39(+1.94%)
Mar 23, 2018 20.26 20.26 19.86 19.86 92,175 -0.41(-2.01%)
Mar 22, 2018 20.49 20.54 20.27 20.27 6,659 -0.40(-1.96%)
Mar 21, 2018 20.63 20.74 20.63 20.68 24,872 +0.01(+0.07%)
Mar 20, 2018 20.70 20.70 20.65 20.66 26,089 +0.05(+0.23%)
Mar 19, 2018 20.73 20.73 20.51 20.61 72,881 -0.22(-1.04%)
Mar 16, 2018 20.78 20.89 20.77 20.83 91,167 +0.08(+0.39%)
Mar 15, 2018 20.74 20.78 20.69 20.75 42,128 +0.08(+0.40%)
Mar 14, 2018 20.82 20.82 20.66 20.67 22,397 -0.07(-0.33%)
Mar 13, 2018 20.93 20.97 20.71 20.74 25,881 -0.15(-0.72%)
Mar 12, 2018 20.88 20.89 20.80 20.89 7,620 +0.06(+0.30%)
Mar 09, 2018 20.71 20.82 20.71 20.82 95,671 +0.30(+1.46%)
Mar 08, 2018 20.46 20.53 20.46 20.52 25,171 +0.11(+0.52%)
Mar 07, 2018 20.34 20.43 20.32 20.42 15,100 +0.05(+0.25%)
Mar 06, 2018 20.36 20.47 20.31 20.37 38,435 +0.01(+0.04%)
Mar 05, 2018 20.08 20.39 20.08 20.36 29,435 +0.21(+1.06%)
Mar 02, 2018 19.99 20.14 19.96 20.14 29,507 +0.02(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.