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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 39.58 | 39.35 | ↓$0.23 (-0.58%) | 39.35 | 39.60 | 6.76K |
2025-02-13 | 39.39 | 39.66 | ↑$0.27 (0.68%) | 39.39 | 39.66 | 6.88K |
2025-02-12 | 39.10 | 39.34 | ↑$0.24 (0.61%) | 39.10 | 39.34 | 9.12K |
2025-02-11 | 39.10 | 39.37 | ↑$0.27 (0.69%) | 39.10 | 39.37 | 10.92K |
2025-02-10 | 39.09 | 39.15 | ↑$0.06 (0.15%) | 39.05 | 39.15 | 6.28K |
2025-02-07 | 39.06 | 38.95 | ↓$0.11 (-0.27%) | 38.94 | 39.15 | 15.37K |
2025-02-06 | 39.14 | 39.13 | ↓$0.01 (-0.03%) | 39.04 | 39.14 | 8.42K |
2025-02-05 | 38.98 | 39.07 | ↑$0.09 (0.22%) | 38.90 | 39.11 | 104.24K |
2025-02-04 | 38.70 | 38.81 | ↑$0.11 (0.28%) | 38.70 | 38.93 | 11.18K |
2025-02-03 | 38.49 | 38.88 | ↑$0.39 (1.01%) | 38.49 | 38.93 | 3.21K |
2025-01-31 | 38.93 | 38.75 | ↓$0.17 (-0.45%) | 38.75 | 39.01 | 2.89K |
2025-01-30 | 38.88 | 38.87 | ↓$0.01 (-0.03%) | 38.74 | 38.95 | 7.70K |
2025-01-29 | 38.55 | 38.42 | ↓$0.13 (-0.33%) | 38.40 | 38.63 | 9.68K |
2025-01-28 | 38.81 | 38.55 | ↓$0.26 (-0.66%) | 38.45 | 38.81 | 3.82K |
2025-01-27 | 38.32 | 38.75 | ↑$0.43 (1.13%) | 38.32 | 38.75 | 6.41K |
2025-01-24 | 38.39 | 38.42 | ↑$0.03 (0.07%) | 38.31 | 38.47 | 6.99K |
2025-01-23 | 38.23 | 38.30 | ↑$0.07 (0.18%) | 38.23 | 38.35 | 4.73K |
2025-01-22 | 38.41 | 38.32 | ↓$0.09 (-0.23%) | 38.28 | 38.41 | 5.94K |
2025-01-21 | 38.38 | 38.47 | ↑$0.09 (0.23%) | 38.35 | 38.47 | 3.32K |
2025-01-17 | 38.08 | 38.12 | ↑$0.04 (0.11%) | 38.04 | 38.15 | 10.34K |
2025-01-16 | 37.69 | 37.89 | ↑$0.20 (0.53%) | 37.69 | 37.89 | 11.07K |
2025-01-15 | 37.63 | 37.47 | ↓$0.16 (-0.42%) | 37.36 | 37.63 | 7.22K |
2025-01-14 | 37.16 | 37.30 | ↑$0.14 (0.37%) | 37.16 | 37.30 | 4.74K |
2025-01-13 | 36.80 | 37.02 | ↑$0.22 (0.60%) | 36.80 | 37.02 | 5.37K |
2025-01-10 | 36.92 | 36.76 | ↓$0.16 (-0.43%) | 36.73 | 37.11 | 25.72K |
2025-01-08 | 37.02 | 37.25 | ↑$0.23 (0.61%) | 36.98 | 37.27 | 11.14K |
2025-01-07 | 37.20 | 37.01 | ↓$0.19 (-0.51%) | 37.01 | 37.24 | 9.17K |
2025-01-06 | 37.32 | 37.03 | ↓$0.29 (-0.79%) | 37.03 | 37.36 | 7.77K |
2025-01-03 | 37.40 | 37.39 | ↓$0.01 (-0.01%) | 37.39 | 37.49 | 10.38K |
2025-01-02 | 37.58 | 37.24 | ↓$0.34 (-0.90%) | 37.23 | 37.58 | 2.18K |
Create an account or log in to view more rows.
$HUSV Looking for this cup to breakout.
$HUSV going green
$HUSV Bears always win...
Bulls have to be forever bagholders....
$HUSV HODL
$HUSV not yet time to short
$HUSV I gave in! Bought more 100 shares
$HUSV cup and handle forming
$HUSV used to this fuckery!! Not leaving no chance !
$HUSV already bouncing back.
$HUSV what V recovery or fake pump