First Trust Horizon Managed Volatility Domestic ETF (HUSV) Historical Stock Data

39.35 ↓0.31 (-0.77%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HUSV is up 0.06% a day on average. There have been 16 days where First Trust Horizon Managed Volatility Domestic ETF closed green and 14 days where HUSV closed red.

DateOpenCloseChangeLowHighVolume
2025-02-1439.5839.35↓$0.23 (-0.58%)39.3539.606.76K
2025-02-1339.3939.66↑$0.27 (0.68%)39.3939.666.88K
2025-02-1239.1039.34↑$0.24 (0.61%)39.1039.349.12K
2025-02-1139.1039.37↑$0.27 (0.69%)39.1039.3710.92K
2025-02-1039.0939.15↑$0.06 (0.15%)39.0539.156.28K
2025-02-0739.0638.95↓$0.11 (-0.27%)38.9439.1515.37K
2025-02-0639.1439.13↓$0.01 (-0.03%)39.0439.148.42K
2025-02-0538.9839.07↑$0.09 (0.22%)38.9039.11104.24K
2025-02-0438.7038.81↑$0.11 (0.28%)38.7038.9311.18K
2025-02-0338.4938.88↑$0.39 (1.01%)38.4938.933.21K
2025-01-3138.9338.75↓$0.17 (-0.45%)38.7539.012.89K
2025-01-3038.8838.87↓$0.01 (-0.03%)38.7438.957.70K
2025-01-2938.5538.42↓$0.13 (-0.33%)38.4038.639.68K
2025-01-2838.8138.55↓$0.26 (-0.66%)38.4538.813.82K
2025-01-2738.3238.75↑$0.43 (1.13%)38.3238.756.41K
2025-01-2438.3938.42↑$0.03 (0.07%)38.3138.476.99K
2025-01-2338.2338.30↑$0.07 (0.18%)38.2338.354.73K
2025-01-2238.4138.32↓$0.09 (-0.23%)38.2838.415.94K
2025-01-2138.3838.47↑$0.09 (0.23%)38.3538.473.32K
2025-01-1738.0838.12↑$0.04 (0.11%)38.0438.1510.34K
2025-01-1637.6937.89↑$0.20 (0.53%)37.6937.8911.07K
2025-01-1537.6337.47↓$0.16 (-0.42%)37.3637.637.22K
2025-01-1437.1637.30↑$0.14 (0.37%)37.1637.304.74K
2025-01-1336.8037.02↑$0.22 (0.60%)36.8037.025.37K
2025-01-1036.9236.76↓$0.16 (-0.43%)36.7337.1125.72K
2025-01-0837.0237.25↑$0.23 (0.61%)36.9837.2711.14K
2025-01-0737.2037.01↓$0.19 (-0.51%)37.0137.249.17K
2025-01-0637.3237.03↓$0.29 (-0.79%)37.0337.367.77K
2025-01-0337.4037.39↓$0.01 (-0.01%)37.3937.4910.38K
2025-01-0237.5837.24↓$0.34 (-0.90%)37.2337.582.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$HUSV Bears always win...
Bulls have to be forever bagholders....

0 Like Report
micmic

$HUSV not yet time to short

0 Like Report
dogefan77

$HUSV used to this fuckery!! Not leaving no chance !

0 Like Report