First Trust Horizon Managed Volatility Domestic ETF (HUSV) Historical Stock Data
34.67 ↑0.07 (0.20%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HUSV is down -0.15% a day on average. There have been 11 days where First Trust Horizon Managed Volatility Domestic ETF closed green and 19 days where HUSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 34.74 | 34.67 | ↓$0.06 (-0.18%) | 34.61 | 34.74 | 3.80K |
| 2024-04-26 | 34.72 | 34.60 | ↓$0.11 (-0.32%) | 34.60 | 34.72 | 3.73K |
| 2024-04-25 | 34.69 | 34.71 | ↑$0.02 (0.06%) | 34.54 | 34.81 | 13.04K |
| 2024-04-24 | 34.65 | 34.81 | ↑$0.16 (0.46%) | 34.62 | 34.81 | 7.29K |
| 2024-04-23 | 34.72 | 34.74 | ↑$0.02 (0.05%) | 34.72 | 34.76 | 1.60K |
| 2024-04-22 | 34.47 | 34.51 | ↑$0.04 (0.12%) | 34.41 | 34.68 | 15.81K |
| 2024-04-19 | 34.15 | 34.31 | ↑$0.16 (0.47%) | 34.15 | 34.31 | 8.34K |
| 2024-04-18 | 34.18 | 34.02 | ↓$0.16 (-0.45%) | 33.97 | 34.18 | 4.74K |
| 2024-04-17 | 34.01 | 33.98 | ↓$0.03 (-0.08%) | 33.89 | 34.02 | 3.76K |
| 2024-04-16 | 33.99 | 33.93 | ↓$0.05 (-0.16%) | 33.90 | 34.05 | 6.15K |
| 2024-04-15 | 34.51 | 34.02 | ↓$0.49 (-1.43%) | 34.01 | 34.51 | 2.55K |
| 2024-04-12 | 34.44 | 34.20 | ↓$0.24 (-0.69%) | 34.16 | 34.46 | 10.83K |
| 2024-04-11 | 34.58 | 34.52 | ↓$0.06 (-0.16%) | 34.52 | 34.67 | 16.27K |
| 2024-04-10 | 34.77 | 34.79 | ↑$0.02 (0.05%) | 34.70 | 34.84 | 2.68K |
| 2024-04-09 | 35.09 | 35.08 | ↓$0.01 (-0.04%) | 34.95 | 35.09 | 4.44K |
| 2024-04-08 | 35.03 | 35.00 | ↓$0.03 (-0.09%) | 35.00 | 35.08 | 4.80K |
| 2024-04-05 | 34.95 | 35.03 | ↑$0.08 (0.23%) | 34.95 | 35.09 | 1.92K |
| 2024-04-04 | 35.42 | 34.91 | ↓$0.51 (-1.45%) | 34.88 | 35.46 | 4.79K |
| 2024-04-03 | 35.33 | 35.27 | ↓$0.06 (-0.17%) | 35.24 | 35.39 | 12.29K |
| 2024-04-02 | 35.43 | 35.37 | ↓$0.06 (-0.17%) | 35.33 | 35.44 | 44.45K |
| 2024-04-01 | 35.68 | 35.55 | ↓$0.13 (-0.37%) | 35.52 | 35.68 | 4.42K |
| 2024-03-28 | 35.75 | 35.78 | ↑$0.03 (0.09%) | 35.72 | 35.78 | 2.86K |
| 2024-03-27 | 35.53 | 35.70 | ↑$0.17 (0.48%) | 35.48 | 35.70 | 5.61K |
| 2024-03-26 | 35.32 | 35.17 | ↓$0.15 (-0.42%) | 35.17 | 35.32 | 4.76K |
| 2024-03-25 | 35.29 | 35.22 | ↓$0.07 (-0.19%) | 35.22 | 35.31 | 9.29K |
| 2024-03-22 | 35.54 | 35.42 | ↓$0.12 (-0.34%) | 35.39 | 35.54 | 2.17K |
| 2024-03-21 | 35.57 | 35.52 | ↓$0.04 (-0.12%) | 35.52 | 35.57 | 4.50K |
| 2024-03-20 | 35.44 | 35.49 | ↑$0.05 (0.15%) | 35.41 | 35.50 | 6.45K |
| 2024-03-19 | 35.34 | 35.45 | ↑$0.11 (0.30%) | 35.34 | 35.45 | 20.73K |
| 2024-03-18 | 35.21 | 35.20 | ↓$0.00 (0.00%) | 35.20 | 35.31 | 2.91K |
Create an account or log in to view more rows.
$HUSV used to this fuckery!! Not leaving no chance !
$HUSV already bouncing back.
$HUSV what V recovery or fake pump
$HUSV almost go time
$HUSV buy the dip were blasting off
$HUSV ready to explode
$HUSV starting to gap up a little
$HUSV it's true....
$HUSV buy and hodl friends. we may be early
but we are not wrong. very soon.
$HUSV The United States stock market is going to crash.