First Trust Horizon Managed Volatility Domestic ETF (HUSV) Historical Stock Data
32.83 ↓0.01 (-0.04%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, HUSV is up 0.04% a day on average. There have been 20 days where First Trust Horizon Managed Volatility Domestic ETF closed green and 10 days where HUSV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 32.69 | 32.83 | ↑$0.14 (0.42%) | 32.60 | 33.04 | 14.17K |
| 2023-01-31 | 32.68 | 32.84 | ↑$0.16 (0.49%) | 32.54 | 32.84 | 8.11K |
| 2023-01-30 | 32.50 | 32.58 | ↑$0.08 (0.24%) | 32.50 | 32.78 | 22.60K |
| 2023-01-27 | 32.70 | 32.62 | ↓$0.08 (-0.24%) | 32.56 | 32.71 | 10.96K |
| 2023-01-26 | 32.73 | 32.73 | ↑$0.00 (0.01%) | 32.65 | 32.77 | 52.99K |
| 2023-01-25 | 32.64 | 32.74 | ↑$0.10 (0.29%) | 32.54 | 32.74 | 4.96K |
| 2023-01-24 | 31.97 | 32.74 | ↑$0.77 (2.41%) | 31.97 | 32.74 | 19.41K |
| 2023-01-23 | 32.53 | 32.59 | ↑$0.05 (0.17%) | 32.52 | 32.76 | 6.54K |
| 2023-01-20 | 32.34 | 32.54 | ↑$0.20 (0.62%) | 32.27 | 32.54 | 14.16K |
| 2023-01-19 | 32.44 | 32.29 | ↓$0.15 (-0.47%) | 32.29 | 32.47 | 10.93K |
| 2023-01-18 | 33.09 | 32.53 | ↓$0.56 (-1.71%) | 32.53 | 33.09 | 5.68K |
| 2023-01-17 | 33.37 | 33.20 | ↓$0.17 (-0.50%) | 33.20 | 33.45 | 6.42K |
| 2023-01-13 | 33.30 | 33.43 | ↑$0.13 (0.39%) | 33.23 | 33.43 | 23.40K |
| 2023-01-12 | 33.35 | 33.36 | ↑$0.01 (0.02%) | 33.35 | 33.51 | 13.82K |
| 2023-01-11 | 33.36 | 33.48 | ↑$0.12 (0.37%) | 33.34 | 33.48 | 5.74K |
| 2023-01-10 | 33.23 | 33.26 | ↑$0.03 (0.09%) | 33.17 | 33.28 | 6.13K |
| 2023-01-09 | 33.54 | 33.30 | ↓$0.24 (-0.72%) | 32.28 | 33.70 | 145.79K |
| 2023-01-06 | 33.37 | 33.58 | ↑$0.21 (0.64%) | 33.37 | 33.61 | 16.05K |
| 2023-01-05 | 33.07 | 32.81 | ↓$0.26 (-0.79%) | 32.81 | 33.07 | 41.41K |
| 2023-01-04 | 33.11 | 33.19 | ↑$0.08 (0.25%) | 33.08 | 33.39 | 8.36K |
| 2023-01-03 | 32.96 | 33.04 | ↑$0.08 (0.25%) | 32.76 | 33.04 | 13.93K |
| 2022-12-30 | 33.29 | 33.04 | ↓$0.25 (-0.76%) | 32.82 | 33.29 | 22.96K |
| 2022-12-29 | 33.21 | 33.30 | ↑$0.09 (0.26%) | 33.21 | 33.40 | 47.45K |
| 2022-12-28 | 33.45 | 33.07 | ↓$0.38 (-1.13%) | 33.07 | 33.49 | 4.68K |
| 2022-12-27 | 33.25 | 33.44 | ↑$0.19 (0.57%) | 33.25 | 33.45 | 5.80K |
| 2022-12-23 | 33.14 | 33.26 | ↑$0.12 (0.37%) | 33.11 | 33.26 | 40.33K |
| 2022-12-22 | 33.13 | 33.18 | ↑$0.06 (0.17%) | 32.84 | 33.18 | 8.68K |
| 2022-12-21 | 33.28 | 33.36 | ↑$0.08 (0.25%) | 33.28 | 33.39 | 5.52K |
| 2022-12-20 | 32.99 | 32.98 | ↓$0.01 (-0.02%) | 32.96 | 33.07 | 5.07K |
| 2022-12-19 | 33.24 | 32.96 | ↓$0.28 (-0.85%) | 32.79 | 33.24 | 2.41K |
Create an account or log in to view more rows.
$HUSV so tired of this pos let's fly already
$HUSV just fucking go already jeesh
$HUSV let’s gooooo
$HUSV more shorts the better idc
$HUSV Momentum is building...
$HUSV cant wait for next week
$HUSV not yet time to short
$HUSV nice gap
$HUSV dont be a POS today
$HUSV I hate this company.