Horizon Vol Domestic ETF FT (NY: HUSV )

34.93 -0.09 (-0.26%)
Streaming Delayed Price Updated: 1:43 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 35.01 35.02 34.97 35.02 2,302 -0.01(-0.03%)
Feb 28, 2024 35.08 35.08 35.01 35.03 4,143 +0.05(+0.16%)
Feb 27, 2024 35.00 35.00 34.86 34.98 4,449 +0.01(+0.03%)
Feb 26, 2024 35.06 35.10 34.96 34.97 5,369 -0.21(-0.59%)
Feb 23, 2024 35.06 35.19 35.06 35.17 6,064 +0.22(+0.64%)
Feb 22, 2024 34.77 35.03 34.77 34.95 8,344 +0.28(+0.81%)
Feb 21, 2024 34.57 34.67 34.56 34.67 3,552 +0.16(+0.46%)
Feb 20, 2024 34.66 34.66 34.48 34.51 19,169 +0.02(+0.06%)
Feb 16, 2024 34.55 34.67 34.46 34.49 5,240 -0.08(-0.23%)
Feb 15, 2024 34.41 34.57 34.41 34.57 4,125 +0.22(+0.65%)
Feb 14, 2024 34.28 34.37 34.17 34.35 2,856 +0.12(+0.35%)
Feb 13, 2024 34.31 34.31 34.04 34.23 12,579 -0.17(-0.50%)
Feb 12, 2024 34.28 34.43 34.28 34.40 4,125 -0.00(-0.01%)
Feb 09, 2024 34.32 34.41 34.32 34.40 5,806 +0.03(+0.10%)
Feb 08, 2024 34.37 34.37 34.27 34.37 12,810 -0.01(-0.04%)
Feb 07, 2024 34.45 34.45 34.38 34.38 3,571 +0.14(+0.41%)
Feb 06, 2024 34.10 34.28 34.10 34.24 7,661 +0.12(+0.34%)
Feb 05, 2024 34.09 34.19 34.09 34.13 7,051 -0.26(-0.75%)
Feb 02, 2024 34.35 34.47 34.25 34.39 104,913 -0.03(-0.08%)
Feb 01, 2024 34.00 34.41 33.99 34.41 9,411 +0.32(+0.93%)
Jan 31, 2024 34.39 34.40 34.08 34.09 12,908 -0.35(-1.00%)
Jan 30, 2024 34.22 34.44 34.22 34.44 15,260 +0.21(+0.60%)
Jan 29, 2024 34.06 34.24 34.04 34.23 19,799 +0.08(+0.25%)
Jan 26, 2024 34.13 34.21 34.10 34.15 17,251 -0.02(-0.06%)
Jan 25, 2024 34.03 34.17 33.97 34.17 204,976 +0.26(+0.77%)
Jan 24, 2024 34.13 34.14 33.84 33.91 242,644 -0.18(-0.54%)
Jan 23, 2024 34.02 34.09 34.01 34.09 7,249 +0.11(+0.33%)
Jan 22, 2024 33.96 34.06 33.96 33.98 6,261 +0.05(+0.14%)
Jan 19, 2024 33.79 33.99 33.71 33.93 40,911 +0.16(+0.48%)
Jan 18, 2024 33.52 33.77 33.52 33.77 4,356 +0.21(+0.63%)
Jan 17, 2024 33.46 33.73 33.46 33.56 185,294 -0.08(-0.24%)
Jan 16, 2024 33.69 33.70 33.63 33.64 9,776 -0.12(-0.35%)
Jan 12, 2024 33.71 33.77 33.71 33.76 27,128 +0.13(+0.37%)
Jan 11, 2024 33.74 33.74 33.49 33.63 3,294 -0.02(-0.07%)
Jan 10, 2024 33.61 33.69 33.58 33.66 4,565 +0.07(+0.21%)
Jan 09, 2024 33.54 33.59 33.51 33.59 4,472 -0.06(-0.19%)
Jan 08, 2024 33.40 33.65 33.40 33.65 2,783 +0.20(+0.60%)
Jan 05, 2024 33.51 33.51 33.37 33.45 5,862 -0.07(-0.21%)
Jan 04, 2024 33.62 33.74 33.52 33.52 5,731 +0.01(+0.03%)
Jan 03, 2024 33.60 33.67 33.50 33.51 3,263 -0.12(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.