Horizons Enhd Income US Equity USD ETF (TSU: HEA-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 144 | -0.13(-0.93%) |
| Apr 27, 2022 | 13.94 | 0 | -0.20(-1.41%) | |||
| Apr 26, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 1,000 | -0.56(-3.81%) |
| Apr 07, 2022 | 14.70 | 0 | -0.12(-0.81%) | |||
| Apr 06, 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 4,450 | -0.34(-2.24%) |
| Apr 04, 2022 | 15.16 | 3 | +0.11(+0.73%) | |||
| Apr 01, 2022 | 15.00 | 15.05 | 15.00 | 15.05 | 2,132 | -0.10(-0.66%) |
| Mar 24, 2022 | 15.15 | 0 | +0.01(+0.07%) | |||
| Mar 23, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 1,000 | -0.03(-0.20%) |
| Mar 22, 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 379 | +0.10(+0.66%) |
| Mar 21, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 160 | +0.58(+4.00%) |
| Mar 15, 2022 | 14.49 | 0 | -0.38(-2.56%) | |||
| Mar 03, 2022 | 14.87 | 0 | +0.60(+4.20%) | |||
| Feb 24, 2022 | 14.27 | 0 | -0.48(-3.25%) | |||
| Feb 22, 2022 | 14.75 | 0 | -0.19(-1.27%) | |||
| Feb 18, 2022 | 14.94 | 0 | -0.21(-1.39%) | |||
| Feb 17, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 1,550 | -0.16(-1.05%) |
| Feb 11, 2022 | 15.31 | 0 | -0.14(-0.91%) | |||
| Feb 09, 2022 | 15.45 | 85 | +0.16(+1.05%) | |||
| Feb 07, 2022 | 15.29 | 50 | +0.35(+2.34%) | |||
| Jan 26, 2022 | 14.94 | 0 | +0.29(+1.98%) | |||
| Jan 24, 2022 | 14.65 | 0 | -0.50(-3.30%) | |||
| Jan 21, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 1,200 | -0.35(-2.26%) |
| Jan 20, 2022 | 15.57 | 15.57 | 15.50 | 15.50 | 1,607 | -0.28(-1.77%) |
| Jan 18, 2022 | 15.78 | 0 | -0.23(-1.44%) | |||
| Jan 05, 2022 | 16.01 | 0 | +0.59(+3.83%) | |||
| Dec 21, 2021 | 15.42 | 15.42 | 15.42 | 0 | +0.26(+1.72%) | |
| Dec 20, 2021 | 15.11 | 15.16 | 15.09 | 15.16 | 5,500 | -0.48(-3.07%) |
| Dec 16, 2021 | 15.64 | 15.64 | 15.64 | 50 | -0.01(-0.06%) | |
| Dec 10, 2021 | 15.65 | 15.65 | 15.65 | 0 | +0.07(+0.45%) | |
| Dec 09, 2021 | 15.56 | 15.58 | 15.56 | 15.58 | 310 | +0.20(+1.30%) |
| Dec 06, 2021 | 15.38 | 15.38 | 15.38 | 80 | +0.27(+1.79%) | |
| Dec 03, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 200 | -0.37(-2.39%) |
| Nov 26, 2021 | 15.48 | 15.48 | 15.48 | 50 | -0.28(-1.78%) | |
| Nov 24, 2021 | 15.76 | 15.76 | 15.76 | 50 | -0.03(-0.19%) | |
| Nov 18, 2021 | 15.79 | 15.79 | 15.79 | 0 | +0.27(+1.74%) | |
| Oct 28, 2021 | 15.52 | 15.52 | 15.52 | 0 | +0.34(+2.24%) | |
| Oct 12, 2021 | 15.18 | 15.18 | 15.18 | 0 | -0.17(-1.11%) | |
| Oct 07, 2021 | 15.35 | 15.35 | 15.35 | 0 | +0.24(+1.59%) | |
| Oct 06, 2021 | 15.06 | 15.11 | 15.06 | 15.11 | 680 | +0.06(+0.40%) |
| Sep 28, 2021 | 15.05 | 15.05 | 15.05 | 0 | +0.15(+1.01%) | |
| Sep 21, 2021 | 14.90 | 14.90 | 14.90 | 0 | -0.34(-2.23%) | |
| Sep 20, 2021 | 15.24 | 15.24 | 15.24 | 15.24 | 218 | -0.30(-1.93%) |
| Sep 02, 2021 | 15.54 | 15.54 | 15.54 | 0 | -0.03(-0.19%) | |
| Aug 30, 2021 | 15.57 | 15.57 | 15.57 | 0 | +0.16(+1.04%) | |
| Aug 18, 2021 | 15.41 | 15.41 | 15.41 | 0 | +0.15(+0.98%) | |
| Aug 03, 2021 | 15.26 | 15.26 | 15.26 | 0 | -0.09(-0.59%) | |
| Jul 30, 2021 | 15.35 | 15.35 | 15.35 | 0 | -0.12(-0.78%) | |
| Jul 29, 2021 | 15.47 | 15.47 | 15.47 | 15.47 | 100 | +0.46(+3.06%) |
| Jul 20, 2021 | 15.01 | 15.01 | 15.01 | 0 | -0.42(-2.72%) | |
| Jul 12, 2021 | 15.43 | 15.43 | 15.43 | 0 | +0.19(+1.25%) | |
| Jul 06, 2021 | 15.24 | 15.24 | 15.24 | 0 | -0.02(-0.13%) | |
| Jun 16, 2021 | 15.26 | 15.26 | 15.26 | 0 | -0.23(-1.48%) | |
| Jun 08, 2021 | 15.49 | 15.49 | 15.49 | 0 | +0.92(+6.31%) |
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.