Tuttle Capital Heavy Assets Low Obsolescence ETF (HALX)
BATS: HALX · Real-Time Price · USD
25.53
+0.14 (0.57%)
Oct 15, 2026, 4:00 PM EDT - Market closed
HALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.55% | 10 |
| Oct 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.15% | 17 |
| Oct 13, 2026 | 25.29 | 25.36 | 25.29 | 25.36 | 25.36 | 0.25% | 884 |
| Oct 12, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | 0.48% | 1,011 |
| Oct 9, 2026 | 25.20 | 25.20 | 25.17 | 25.17 | 25.17 | 0.50% | 183 |
| Oct 8, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.31% | 107 |
| Oct 7, 2026 | 24.79 | 24.79 | 24.72 | 24.72 | 24.72 | -0.59% | 579 |
| Oct 6, 2026 | 24.82 | 24.87 | 24.82 | 24.87 | 24.87 | 0.80% | 4,219 |
| Oct 5, 2026 | 24.66 | 24.71 | 24.66 | 24.67 | 24.67 | 0.29% | 465 |
| Oct 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | 25 |
| Oct 1, 2026 | 24.45 | 24.50 | 24.42 | 24.50 | 24.50 | 0.53% | 2,721 |
| Sep 30, 2026 | 24.50 | 24.51 | 24.37 | 24.37 | 24.37 | -0.40% | 7,625 |
| Sep 29, 2026 | 24.42 | 24.47 | 24.42 | 24.47 | 24.47 | -0.16% | 150 |
| Sep 28, 2026 | 24.76 | 24.76 | 24.43 | 24.51 | 24.51 | 0.07% | 9,066 |
| Sep 25, 2026 | 24.40 | 24.49 | 24.40 | 24.49 | 24.49 | -0.30% | 209 |
| Sep 24, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.56 | -0.74% | 161 |
| Sep 23, 2026 | 24.81 | 24.81 | 24.75 | 24.75 | 24.75 | -0.54% | 264 |
| Sep 22, 2026 | 23.41 | 24.91 | 23.41 | 24.88 | 24.88 | 0.33% | 1,512 |
| Sep 21, 2026 | 24.83 | 24.85 | 24.80 | 24.80 | 24.80 | -0.60% | 1,218 |
| Sep 18, 2026 | 25.01 | 25.01 | 24.95 | 24.95 | 24.95 | -0.92% | 3,870 |
| Sep 17, 2026 | 25.83 | 25.83 | 25.09 | 25.18 | 25.18 | 0.72% | 2,057 |
| Sep 16, 2026 | 25.21 | 25.23 | 25.00 | 25.00 | 25.00 | -1.71% | 7,086 |
| Sep 15, 2026 | 25.43 | 25.45 | 25.43 | 25.44 | 25.44 | -0.25% | 1,153 |
| Sep 14, 2026 | 25.53 | 25.54 | 25.50 | 25.50 | 25.50 | 0.02% | 590 |
| Sep 11, 2026 | 25.49 | 25.54 | 25.49 | 25.50 | 25.50 | 0.08% | 5,853 |
| Sep 10, 2026 | 25.58 | 25.58 | 25.43 | 25.47 | 25.47 | -0.55% | 663 |
| Sep 9, 2026 | 25.78 | 25.78 | 25.61 | 25.61 | 25.61 | -0.97% | 1,458 |
| Sep 8, 2026 | 25.95 | 25.95 | 25.86 | 25.86 | 25.86 | 0.13% | 3,506 |
| Sep 4, 2026 | 25.91 | 25.91 | 25.83 | 25.83 | 25.83 | -0.31% | 584 |
| Sep 3, 2026 | 26.01 | 26.01 | 25.91 | 25.91 | 25.91 | 0.16% | 220 |
| Sep 2, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.27% | 160 |
| Sep 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.62% | 315 |
| Aug 31, 2026 | 25.93 | 25.96 | 25.88 | 25.96 | 25.96 | 0.13% | 3,035 |
| Aug 28, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.48% | 45 |
| Aug 27, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.73% | 77 |
| Aug 26, 2026 | 26.19 | 26.24 | 26.19 | 26.24 | 26.24 | 0.26% | 252 |
| Aug 25, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.49% | 254 |
| Aug 24, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.36% | 140 |
| Aug 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.27% | 51 |
| Aug 20, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | 51 |
| Aug 19, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.69% | 30 |
| Aug 18, 2026 | 26.12 | 26.12 | 25.96 | 25.96 | 25.96 | 0.03% | 1,104 |
| Aug 17, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.06% | 621 |
| Aug 14, 2026 | 26.00 | 26.00 | 25.94 | 25.94 | 25.93 | 0.24% | 822 |
| Aug 13, 2026 | 25.93 | 25.93 | 25.84 | 25.87 | 25.87 | 0.12% | 1,257 |
| Aug 12, 2026 | 25.79 | 25.84 | 25.79 | 25.84 | 25.84 | 0.78% | 257 |
| Aug 11, 2026 | 26.03 | 26.03 | 25.64 | 25.64 | 25.64 | -0.04% | 1,152 |
| Aug 10, 2026 | 25.50 | 25.69 | 25.50 | 25.65 | 25.65 | 0.79% | 3,561 |
| Aug 7, 2026 | 25.54 | 25.54 | 25.45 | 25.45 | 25.45 | 0.50% | 422 |
| Aug 6, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.11% | 416 |