Horizon Vol Domestic ETF FT (NY: HUSV )

38.15 +0.32 (+0.86%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 38.09 38.09 37.78 37.82 5,145 -0.31(-0.81%)
Sep 17, 2024 38.31 38.39 38.09 38.13 4,204 -0.20(-0.53%)
Sep 16, 2024 38.29 38.33 38.23 38.33 3,161 +0.25(+0.65%)
Sep 13, 2024 38.01 38.09 38.01 38.08 1,795 +0.22(+0.58%)
Sep 12, 2024 37.75 37.86 37.60 37.86 2,494 +0.17(+0.45%)
Sep 11, 2024 37.50 37.70 37.50 37.70 941 -0.23(-0.62%)
Sep 10, 2024 37.87 37.93 37.76 37.93 8,666 +0.10(+0.25%)
Sep 09, 2024 37.72 37.97 37.72 37.83 9,052 +0.35(+0.93%)
Sep 06, 2024 37.93 38.00 37.49 37.49 22,442 -0.32(-0.83%)
Sep 05, 2024 37.84 37.84 37.80 37.80 699 -0.30(-0.79%)
Sep 04, 2024 37.98 38.15 37.98 38.11 1,885 +0.11(+0.28%)
Sep 03, 2024 38.13 38.22 37.98 38.00 5,694 -0.18(-0.46%)
Aug 30, 2024 38.00 38.17 37.89 38.17 4,019 +0.31(+0.82%)
Aug 29, 2024 37.85 38.01 37.83 37.86 7,856 +0.09(+0.25%)
Aug 28, 2024 37.88 37.88 37.67 37.77 18,068 +0.01(+0.03%)
Aug 27, 2024 37.74 37.76 37.69 37.76 47,545 +0.05(+0.13%)
Aug 26, 2024 37.76 37.81 37.64 37.71 7,090 +0.09(+0.24%)
Aug 23, 2024 37.50 37.62 37.41 37.62 5,341 +0.17(+0.45%)
Aug 22, 2024 37.50 37.54 37.37 37.45 6,785 -0.03(-0.07%)
Aug 21, 2024 37.43 37.48 37.37 37.48 15,559 +0.23(+0.62%)
Aug 20, 2024 37.18 37.29 37.18 37.25 6,060 -0.02(-0.07%)
Aug 19, 2024 37.12 37.27 37.12 37.27 9,461 +0.21(+0.57%)
Aug 16, 2024 36.86 37.06 36.86 37.06 25,124 +0.19(+0.52%)
Aug 15, 2024 36.78 36.90 36.76 36.87 3,224 +0.29(+0.79%)
Aug 14, 2024 36.42 36.58 36.42 36.58 5,297 +0.21(+0.57%)
Aug 13, 2024 36.35 36.37 36.15 36.37 7,623 +0.20(+0.54%)
Aug 12, 2024 36.28 36.33 36.18 36.18 3,208 -0.17(-0.48%)
Aug 09, 2024 36.27 36.42 36.26 36.35 6,599 +0.03(+0.09%)
Aug 08, 2024 36.02 36.34 36.02 36.32 4,798 +0.33(+0.93%)
Aug 07, 2024 36.13 36.44 35.99 35.99 12,990 -0.01(-0.04%)
Aug 06, 2024 35.76 36.38 35.76 36.00 11,250 +0.26(+0.73%)
Aug 05, 2024 36.03 36.03 35.61 35.74 20,717 -0.79(-2.15%)
Aug 02, 2024 36.64 36.64 36.15 36.53 4,685 -0.08(-0.22%)
Aug 01, 2024 36.46 36.61 36.44 36.61 11,142 +0.07(+0.20%)
Jul 31, 2024 36.57 36.62 36.49 36.53 12,294 +0.07(+0.19%)
Jul 30, 2024 36.34 36.50 36.34 36.46 4,313 +0.04(+0.11%)
Jul 29, 2024 36.23 36.47 36.23 36.42 3,298 +0.17(+0.47%)
Jul 26, 2024 36.14 36.38 36.12 36.25 4,413 +0.48(+1.34%)
Jul 25, 2024 35.90 36.21 35.77 35.77 12,048 -0.14(-0.39%)
Jul 24, 2024 35.92 36.03 35.91 35.91 4,923 -0.26(-0.72%)
Jul 23, 2024 36.40 36.42 36.17 36.17 13,638 -0.21(-0.59%)
Jul 22, 2024 36.24 36.38 36.23 36.38 3,100 +0.23(+0.65%)
Jul 19, 2024 36.49 36.49 36.15 36.15 11,500 -0.26(-0.73%)
Jul 18, 2024 36.70 36.73 36.41 36.41 9,425 -0.26(-0.70%)
Jul 17, 2024 36.58 36.67 36.58 36.67 2,085 +0.24(+0.67%)
Jul 16, 2024 36.37 36.43 36.31 36.43 3,314 +0.36(+0.99%)
Jul 15, 2024 36.14 36.19 36.07 36.07 9,462 -0.02(-0.06%)
Jul 12, 2024 36.01 36.24 36.01 36.09 7,440 +0.30(+0.83%)
Jul 11, 2024 35.61 35.82 35.61 35.79 36,939 +0.27(+0.77%)
Jul 10, 2024 35.26 35.52 35.26 35.52 6,719 +0.20(+0.55%)
Jul 09, 2024 35.29 35.35 35.29 35.32 9,900 -0.04(-0.10%)
Jul 08, 2024 35.52 35.52 35.36 35.36 4,893 -0.12(-0.32%)
Jul 05, 2024 35.28 35.48 35.26 35.48 2,158 +0.10(+0.29%)
Jul 03, 2024 35.40 35.40 35.30 35.37 4,883 +0.01(+0.02%)
Jul 02, 2024 35.22 35.37 35.21 35.37 5,320 +0.15(+0.42%)
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.