UK markets open in 4 hours 28 minutes

First Trust Hrzn MgdVolatil Domestic ETF (HUSV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.65-0.12 (-0.35%)
At close: 03:08PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202435.5735.6535.5735.6535.653,900
25 Jun 202435.9135.9135.7535.7735.775,600
24 Jun 202436.1736.1736.0336.0336.033,400
21 Jun 202435.7635.8235.7235.8235.823,600
20 Jun 202435.6935.7835.6635.6735.677,900
18 Jun 202435.4735.6135.4735.6135.612,300
17 Jun 202435.2235.5335.2235.4435.448,500
14 Jun 202435.0135.2335.0135.2135.215,000
13 Jun 202435.0435.2635.0435.2635.269,300
12 Jun 202435.2935.3135.2535.2635.264,300
11 Jun 202435.1735.2835.1735.2835.282,100
10 Jun 202435.2535.3535.2135.3235.323,600
07 Jun 202435.3535.5135.3435.3435.342,300
06 Jun 202435.3635.3735.3235.3235.323,700
05 Jun 202435.3635.3735.2835.3335.334,400
04 Jun 202435.1535.3135.0835.2735.273,900
03 Jun 202435.1035.1035.0035.0435.042,700
31 May 202434.6435.0834.5635.0835.082,600
30 May 202434.4534.6034.4534.5834.5812,800
29 May 202434.4834.4834.3834.3834.382,000
28 May 202434.9634.9634.5534.6234.626,200
24 May 202435.0135.0634.9934.9934.991,800
23 May 202434.9534.9834.9334.9834.985,500
22 May 202435.4635.4935.3635.3735.373,500
21 May 202435.3635.3635.2135.3435.347,900
20 May 202435.4035.4535.3035.3035.304,700
17 May 202435.5035.5035.4135.4935.496,300
16 May 202435.4435.4735.4235.4535.455,600
15 May 202435.2235.2735.2235.2735.272,000
14 May 202435.0835.0834.9435.0835.081,800
13 May 202435.2135.2635.0635.0935.095,500
10 May 202435.1035.1335.1035.1335.131,000
09 May 202434.9535.0734.9535.0735.074,700
08 May 202434.8234.9034.8234.9034.904,700
07 May 202434.8034.8634.7734.8634.862,800
06 May 202434.5134.6034.4734.6034.602,200
03 May 202434.3034.4834.3034.4734.472,600
02 May 202434.2434.2834.2434.2434.241,700
01 May 202434.2634.5634.1934.3134.314,200
30 Apr 202434.5134.5134.3334.3334.333,100
29 Apr 202434.7434.7434.6034.6734.673,800
26 Apr 202434.7234.7234.6034.6034.603,700
25 Apr 202434.6934.8134.5434.7134.7113,000
24 Apr 202434.6534.8134.6234.8134.817,300
23 Apr 202434.7234.7734.7234.7434.741,600
22 Apr 202434.4734.6734.4134.5134.5115,800
19 Apr 202434.1534.3134.1534.3134.318,300
18 Apr 202434.1834.1833.9734.0334.034,700
17 Apr 202434.0134.0233.8933.9833.983,800
16 Apr 202433.9934.0433.9033.9333.936,100
15 Apr 202434.5134.5134.0134.0134.012,600
12 Apr 202434.4434.4634.1634.2034.2010,900
11 Apr 202434.5834.6734.5234.5234.5216,300
10 Apr 202434.7734.8434.7134.7934.792,700
09 Apr 202435.0935.0934.9535.0835.084,400
08 Apr 202435.0335.0835.0035.0035.004,800
05 Apr 202434.9535.0934.9535.0335.031,900
04 Apr 202435.4235.4634.8834.9134.914,800
03 Apr 202435.3335.3935.2435.2735.2712,300
02 Apr 202435.4335.4435.3335.3735.3744,500
01 Apr 202435.6835.6835.5235.5535.554,400
28 Mar 202435.7535.7835.7235.7835.782,900
27 Mar 202435.5335.7035.4835.7035.705,600
26 Mar 202435.3235.3235.1735.1735.174,800
25 Mar 202435.2935.3135.2235.2235.229,300
22 Mar 202435.5435.5435.3935.4235.422,300
21 Mar 202435.5735.5735.5235.5235.524,500
21 Mar 20240.063 Dividend
20 Mar 202435.4435.5335.4135.4935.436,500
19 Mar 202435.3435.4535.3435.4535.3820,800
18 Mar 202435.2135.3135.2035.2035.142,900
15 Mar 202435.1035.1935.1035.1435.084,100
14 Mar 202435.5235.5235.1935.2635.204,900
13 Mar 202435.4635.5235.4035.4435.379,500
12 Mar 202435.4935.5135.4135.5035.444,900
11 Mar 202435.2035.3535.2035.3535.283,600
08 Mar 202435.2435.3035.1535.1635.104,100
07 Mar 202435.3135.3135.2235.2535.196,500
06 Mar 202435.1235.1935.1235.1935.131,700
05 Mar 202435.1235.1334.9834.9834.926,700
04 Mar 202435.0735.0935.0335.0935.034,100
01 Mar 202434.9635.0334.8735.0334.963,400
29 Feb 202435.0135.0234.9735.0234.962,300
28 Feb 202435.0835.0835.0135.0334.974,100
27 Feb 202435.0035.0034.8634.9734.914,400
26 Feb 202435.0635.1034.9634.9734.905,400
23 Feb 202435.0635.1935.0635.1735.116,100
22 Feb 202434.7735.0334.7734.9534.898,300
21 Feb 202434.5734.6734.5634.6734.613,600
20 Feb 202434.6634.6634.4834.5134.4519,200
16 Feb 202434.5534.6734.4634.4934.435,200
15 Feb 202434.4134.5734.4134.5734.514,100
14 Feb 202434.2834.3734.1734.3534.292,900
13 Feb 202434.3134.3134.0434.2334.1712,600
12 Feb 202434.2834.4334.2834.4034.344,100
09 Feb 202434.3234.4134.3234.4034.345,800
08 Feb 202434.3734.3734.2734.3734.3112,800
07 Feb 202434.4534.4534.3834.3834.323,600
06 Feb 202434.1034.2834.1034.2434.187,700
05 Feb 202434.0934.1934.0934.1334.077,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...