Horizons Enhd Income US Equity USD ETF (TSU: HEA-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2017 | 11.25 | 11.25 | 11.25 | 2 | +0.00(+0.00%) | |
| Apr 25, 2017 | 11.25 | 11.25 | 11.25 | 36 | +0.15(+1.35%) | |
| Apr 18, 2017 | 11.10 | 11.10 | 11.10 | 0 | -0.01(-0.09%) | |
| Apr 13, 2017 | 11.11 | 11.11 | 11.11 | 82 | -0.13(-1.16%) | |
| Apr 11, 2017 | 11.24 | 11.24 | 11.24 | 151 | +0.04(+0.36%) | |
| Apr 07, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.08(-0.71%) | |
| Apr 05, 2017 | 11.28 | 11.28 | 11.28 | 0 | +0.03(+0.27%) | |
| Apr 03, 2017 | 11.25 | 11.25 | 11.25 | 0 | +0.10(+0.90%) | |
| Mar 27, 2017 | 11.15 | 11.15 | 11.15 | 0 | -0.04(-0.36%) | |
| Mar 24, 2017 | 11.18 | 11.19 | 11.18 | 11.19 | 252 | -0.11(-0.97%) |
| Mar 20, 2017 | 11.30 | 11.30 | 11.30 | 69 | -0.03(-0.26%) | |
| Mar 17, 2017 | 11.30 | 11.33 | 11.30 | 11.33 | 1,725 | -0.06(-0.53%) |
| Mar 01, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.09(+0.80%) | |
| Feb 28, 2017 | 11.30 | 11.30 | 11.30 | 11.30 | 682 | +0.00(+0.00%) |
| Feb 27, 2017 | 11.30 | 11.30 | 11.30 | 11.30 | 685 | -0.05(-0.44%) |
| Feb 22, 2017 | 11.35 | 11.35 | 11.35 | 0 | +0.06(+0.53%) | |
| Feb 15, 2017 | 11.29 | 11.29 | 11.29 | 0 | +0.11(+0.98%) | |
| Feb 13, 2017 | 11.18 | 11.18 | 11.18 | 80 | +0.07(+0.63%) | |
| Feb 03, 2017 | 11.11 | 11.11 | 11.11 | 54 | +0.12(+1.09%) | |
| Feb 01, 2017 | 10.99 | 10.99 | 10.99 | 12 | -0.04(-0.36%) | |
| Jan 31, 2017 | 11.03 | 11.03 | 11.03 | 11.03 | 10,060 | -0.03(-0.27%) |
| Jan 24, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.06(+0.55%) | |
| Jan 16, 2017 | 11.00 | 11.00 | 11.00 | 115 | -0.04(-0.36%) | |
| Jan 10, 2017 | 11.04 | 11.04 | 11.04 | 4 | -0.04(-0.36%) | |
| Jan 09, 2017 | 11.08 | 11.08 | 11.08 | 11.08 | 1,000 | +0.04(+0.36%) |
| Jan 04, 2017 | 11.04 | 11.04 | 11.04 | 2 | -0.08(-0.72%) | |
| Dec 19, 2016 | 11.12 | 11.12 | 11.12 | 10 | +0.26(+2.39%) | |
| Dec 06, 2016 | 10.86 | 10.86 | 10.86 | 0 | +0.11(+1.02%) | |
| Nov 29, 2016 | 10.75 | 10.75 | 10.75 | 50 | -0.19(-1.74%) | |
| Nov 25, 2016 | 10.94 | 10.94 | 10.94 | 0 | -0.06(-0.55%) | |
| Nov 24, 2016 | 10.78 | 11.00 | 10.78 | 11.00 | 8,718 | +0.15(+1.38%) |
| Nov 22, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.05(+0.46%) | |
| Nov 21, 2016 | 10.78 | 10.80 | 10.78 | 10.80 | 3,894 | +0.09(+0.84%) |
| Nov 17, 2016 | 10.71 | 10.71 | 10.71 | 25 | +0.06(+0.56%) | |
| Nov 14, 2016 | 10.65 | 10.65 | 10.65 | 2 | +0.03(+0.28%) | |
| Nov 09, 2016 | 10.62 | 10.62 | 10.62 | 8 | +0.24(+2.31%) | |
| Nov 04, 2016 | 10.38 | 10.38 | 10.38 | 0 | -0.23(-2.17%) | |
| Oct 26, 2016 | 10.61 | 10.61 | 10.61 | 108 | +0.01(+0.09%) | |
| Oct 18, 2016 | 10.60 | 10.60 | 10.60 | 8 | +0.01(+0.09%) | |
| Oct 14, 2016 | 10.59 | 10.59 | 10.59 | 97 | +0.00(+0.00%) | |
| Oct 13, 2016 | 10.59 | 10.59 | 10.59 | 10.59 | 369 | +0.00(+0.00%) |
| Oct 11, 2016 | 10.59 | 10.59 | 10.59 | 0 | -0.09(-0.84%) | |
| Oct 04, 2016 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) | |
| Oct 03, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 10.68 | 10.68 | 10.68 | 10.68 | 310 | +0.01(+0.09%) |
| Sep 27, 2016 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 10.67 | 10.67 | 10.67 | 10.67 | 1,057 | -0.08(-0.74%) |
| Sep 23, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 210 | -0.03(-0.28%) |
| Sep 12, 2016 | 10.78 | 10.78 | 10.78 | 1 | -0.06(-0.55%) | |
| Sep 07, 2016 | 10.84 | 10.84 | 10.84 | 0 | +0.18(+1.69%) | |
| Sep 01, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.03(-0.28%) | |
| Aug 31, 2016 | 10.69 | 10.69 | 10.69 | 10.69 | 800 | -0.03(-0.28%) |
| Aug 30, 2016 | 10.72 | 10.72 | 10.72 | 10.72 | 450 | -0.08(-0.74%) |
| Aug 24, 2016 | 10.80 | 10.80 | 10.80 | 15 | -0.05(-0.46%) | |
| Aug 23, 2016 | 10.80 | 10.85 | 10.80 | 10.85 | 4,917 | +0.05(+0.46%) |
| Aug 22, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 950 | -0.06(-0.55%) |
| Aug 19, 2016 | 10.85 | 10.86 | 10.85 | 10.86 | 3,663 | +0.09(+0.84%) |
| Aug 17, 2016 | 10.77 | 10.77 | 10.77 | 0 | -0.06(-0.55%) | |
| Aug 15, 2016 | 10.83 | 10.83 | 10.83 | 0 | +0.06(+0.56%) | |
| Aug 09, 2016 | 10.77 | 10.77 | 10.77 | 0 | -0.07(-0.65%) | |
| Jul 29, 2016 | 10.84 | 10.84 | 10.84 | 0 | +0.09(+0.84%) | |
| Jul 28, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 500 | +0.00(+0.00%) |
| Jul 25, 2016 | 10.75 | 10.75 | 10.75 | 0 | -0.12(-1.10%) | |
| Jul 22, 2016 | 10.87 | 10.87 | 10.87 | 10.87 | 970 | +0.02(+0.18%) |
| Jul 20, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.01(+0.09%) | |
| Jul 18, 2016 | 10.84 | 10.84 | 10.84 | 73 | +0.21(+1.98%) | |
| Jul 08, 2016 | 10.63 | 10.63 | 10.63 | 0 | +0.11(+1.05%) | |
| Jul 07, 2016 | 10.52 | 10.52 | 10.52 | 10.52 | 4,950 | -0.07(-0.66%) |
| Jul 05, 2016 | 10.59 | 10.59 | 10.59 | 10.59 | 1,250 | -0.01(-0.09%) |
| Jul 04, 2016 | 10.62 | 10.62 | 10.60 | 10.60 | 500 | +0.14(+1.34%) |
| Jun 29, 2016 | 10.46 | 10.46 | 10.46 | 0 | +0.28(+2.75%) | |
| Jun 27, 2016 | 10.18 | 10.18 | 10.18 | 40 | -0.22(-2.12%) | |
| Jun 24, 2016 | 10.00 | 10.45 | 10.00 | 10.40 | 400 | -0.13(-1.23%) |
| Jun 21, 2016 | 10.53 | 10.53 | 10.53 | 62 | -0.07(-0.66%) | |
| Jun 20, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 500 | +0.07(+0.66%) |
| Jun 13, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.12(-1.13%) | |
| Jun 07, 2016 | 10.65 | 10.65 | 10.65 | 73 | +0.15(+1.43%) | |
| Jun 03, 2016 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
| Jun 02, 2016 | 10.50 | 10.50 | 10.50 | 10.50 | 10,025 | +0.04(+0.38%) |
| Jun 01, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 2,085 | -0.03(-0.29%) |
| May 27, 2016 | 10.49 | 10.49 | 10.49 | 0 | -0.07(-0.66%) | |
| May 25, 2016 | 10.56 | 10.56 | 10.56 | 6 | +0.23(+2.23%) | |
| May 20, 2016 | 10.33 | 10.33 | 10.33 | 0 | +0.05(+0.49%) | |
| May 18, 2016 | 10.28 | 10.28 | 10.28 | 0 | -0.09(-0.87%) | |
| May 17, 2016 | 10.37 | 10.37 | 10.37 | 10.37 | 231 | +0.01(+0.10%) |
| May 16, 2016 | 10.36 | 10.36 | 10.36 | 10.36 | 200 | +0.05(+0.48%) |
| May 09, 2016 | 10.31 | 10.31 | 10.31 | 60 | +0.03(+0.29%) | |
| May 06, 2016 | 10.28 | 10.28 | 10.28 | 10.28 | 1,000 | -0.07(-0.68%) |
| May 05, 2016 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 | +0.04(+0.39%) |
| May 04, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 2,332 | -0.12(-1.15%) |
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.
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.