Skip to main content

Horizon Vol Domestic ETF FT (NY: HUSV )

35.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.53 35.70 35.48 35.70 5,612 +0.53(+1.51%)
Mar 26, 2024 35.32 35.32 35.17 35.17 4,755 -0.05(-0.16%)
Mar 25, 2024 35.29 35.30 35.22 35.22 9,286 -0.19(-0.54%)
Mar 22, 2024 35.54 35.54 35.39 35.42 2,265 -0.11(-0.30%)
Mar 21, 2024 35.57 35.57 35.52 35.52 4,499 +0.09(+0.27%)
Mar 20, 2024 35.38 35.46 35.35 35.43 6,463 +0.05(+0.14%)
Mar 19, 2024 35.28 35.38 35.28 35.38 20,867 +0.24(+0.69%)
Mar 18, 2024 35.14 35.25 35.14 35.14 2,919 +0.06(+0.18%)
Mar 15, 2024 35.04 35.13 35.04 35.08 4,123 -0.12(-0.34%)
Mar 14, 2024 35.46 35.46 35.13 35.20 4,902 -0.17(-0.49%)
Mar 13, 2024 35.40 35.45 35.34 35.37 9,551 -0.07(-0.19%)
Mar 12, 2024 35.43 35.45 35.35 35.44 4,866 +0.16(+0.44%)
Mar 11, 2024 35.14 35.29 35.14 35.28 3,644 +0.18(+0.53%)
Mar 08, 2024 35.18 35.24 35.09 35.10 4,141 -0.09(-0.26%)
Mar 07, 2024 35.25 35.25 35.15 35.19 6,475 +0.06(+0.16%)
Mar 06, 2024 35.06 35.13 35.06 35.13 1,715 +0.21(+0.60%)
Mar 05, 2024 35.05 35.07 34.92 34.92 6,694 -0.11(-0.31%)
Mar 04, 2024 35.01 35.03 34.97 35.03 4,134 +0.07(+0.19%)
Mar 01, 2024 34.90 34.96 34.80 34.96 3,392 +0.01(+0.02%)
Feb 29, 2024 34.95 34.96 34.90 34.96 2,306 -0.01(-0.03%)
Feb 28, 2024 35.02 35.02 34.95 34.97 4,150 +0.05(+0.16%)
Feb 27, 2024 34.94 34.94 34.80 34.91 4,456 +0.01(+0.03%)
Feb 26, 2024 35.00 35.04 34.90 34.90 5,378 -0.21(-0.59%)
Feb 23, 2024 35.00 35.12 35.00 35.11 6,074 +0.22(+0.64%)
Feb 22, 2024 34.71 34.96 34.71 34.89 8,358 +0.28(+0.81%)
Feb 21, 2024 34.51 34.61 34.50 34.61 3,558 +0.16(+0.46%)
Feb 20, 2024 34.60 34.60 34.42 34.45 19,203 +0.02(+0.06%)
Feb 16, 2024 34.49 34.61 34.40 34.43 5,249 -0.08(-0.23%)
Feb 15, 2024 34.35 34.51 34.35 34.51 4,132 +0.22(+0.65%)
Feb 14, 2024 34.22 34.31 34.11 34.29 2,861 +0.12(+0.35%)
Feb 13, 2024 34.25 34.25 33.98 34.17 12,601 -0.17(-0.50%)
Feb 12, 2024 34.22 34.37 34.22 34.34 4,132 -0.00(-0.01%)
Feb 09, 2024 34.26 34.35 34.26 34.34 5,816 +0.03(+0.10%)
Feb 08, 2024 34.31 34.31 34.21 34.31 12,832 -0.01(-0.04%)
Feb 07, 2024 34.39 34.39 34.32 34.32 3,577 +0.14(+0.41%)
Feb 06, 2024 34.04 34.22 34.04 34.18 7,674 +0.12(+0.34%)
Feb 05, 2024 34.03 34.13 34.03 34.07 7,063 -0.26(-0.75%)
Feb 02, 2024 34.29 34.41 34.19 34.32 105,100 -0.03(-0.08%)
Feb 01, 2024 33.94 34.35 33.93 34.35 9,427 +0.32(+0.93%)
Jan 31, 2024 34.33 34.34 34.02 34.03 12,931 -0.34(-1.00%)
Jan 30, 2024 34.16 34.38 34.16 34.38 15,287 +0.20(+0.60%)
Jan 29, 2024 34.00 34.18 33.98 34.17 19,834 +0.08(+0.25%)
Jan 26, 2024 34.07 34.15 34.04 34.09 17,281 -0.02(-0.06%)
Jan 25, 2024 33.97 34.11 33.91 34.11 205,342 +0.26(+0.77%)
Jan 24, 2024 34.07 34.08 33.78 33.85 243,078 -0.18(-0.54%)
Jan 23, 2024 33.96 34.03 33.95 34.03 7,261 +0.11(+0.33%)
Jan 22, 2024 33.90 34.00 33.90 33.92 6,272 +0.05(+0.14%)
Jan 19, 2024 33.73 33.93 33.65 33.87 40,984 +0.16(+0.48%)
Jan 18, 2024 33.46 33.71 33.46 33.71 4,363 +0.21(+0.63%)
Jan 17, 2024 33.40 33.67 33.40 33.50 185,625 -0.08(-0.24%)
Jan 16, 2024 33.63 33.64 33.57 33.58 9,793 -0.12(-0.35%)
Jan 12, 2024 33.65 33.71 33.65 33.70 27,176 +0.13(+0.37%)
Jan 11, 2024 33.68 33.68 33.43 33.57 3,299 -0.02(-0.07%)
Jan 10, 2024 33.55 33.63 33.52 33.60 4,573 +0.07(+0.21%)
Jan 09, 2024 33.48 33.53 33.45 33.53 4,480 -0.06(-0.19%)
Jan 08, 2024 33.34 33.59 33.34 33.59 2,787 +0.20(+0.60%)
Jan 05, 2024 33.45 33.45 33.31 33.39 5,872 -0.07(-0.21%)
Jan 04, 2024 33.56 33.68 33.46 33.46 5,741 +0.01(+0.03%)
Jan 03, 2024 33.54 33.61 33.44 33.45 3,268 -0.12(-0.37%)
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.