Tuttle Capital Heavy Assets Low Obsolescence ETF (HALX)
BATS: HALX · Real-Time Price · USD
25.68
+0.03 (0.11%)
Aug 11, 2026, 4:00 PM EDT - Market closed
HALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 26.03 | 26.03 | 25.66 | 25.69 | - | 0.15% | 866 |
| 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 |
| Aug 5, 2026 | 25.43 | 25.43 | 25.30 | 25.30 | 25.29 | -0.88% | 1,162 |
| Aug 4, 2026 | 25.22 | 25.52 | 25.22 | 25.52 | 25.52 | 0.74% | 936 |
| Aug 3, 2026 | 25.25 | 25.33 | 25.25 | 25.33 | 25.33 | 0.05% | 129 |
| Jul 31, 2026 | 25.21 | 25.34 | 25.17 | 25.32 | 25.32 | 0.05% | 4,066 |
| Jul 30, 2026 | 25.84 | 25.84 | 25.31 | 25.31 | 25.31 | -0.23% | 267 |
| Jul 29, 2026 | 25.40 | 25.40 | 25.34 | 25.36 | 25.36 | - | 787 |
| Jul 28, 2026 | 25.55 | 25.55 | 25.37 | 25.37 | 25.37 | -0.06% | 1,289 |
| Jul 27, 2026 | 25.64 | 25.64 | 25.38 | 25.38 | 25.38 | -1.19% | 915 |
| Jul 24, 2026 | 25.75 | 25.75 | 25.69 | 25.69 | 25.69 | 0.35% | 181 |
| Jul 23, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | 0.10% | 630 |
| Jul 22, 2026 | 25.59 | 25.63 | 25.54 | 25.57 | 25.57 | 0.63% | 2,857 |
| Jul 21, 2026 | 25.34 | 25.41 | 25.34 | 25.41 | 25.41 | 0.20% | 335 |
| Jul 20, 2026 | 25.59 | 25.60 | 25.36 | 25.36 | 25.36 | -0.74% | 4,048 |
| Jul 17, 2026 | 25.83 | 25.83 | 25.54 | 25.55 | 25.55 | -0.36% | 1,480 |
| Jul 16, 2026 | 25.56 | 25.64 | 25.56 | 25.64 | 25.64 | 1.45% | 685 |
| Jul 15, 2026 | 25.32 | 25.34 | 25.26 | 25.27 | 25.27 | -0.87% | 24,973 |
| Jul 14, 2026 | 25.58 | 25.59 | 25.44 | 25.49 | 25.49 | -0.14% | 3,647 |
| Jul 13, 2026 | 25.39 | 25.56 | 25.39 | 25.53 | 25.53 | 0.55% | 2,743 |
| Jul 10, 2026 | 25.26 | 25.39 | 25.26 | 25.39 | 25.39 | 0.86% | 2,404 |
| Jul 9, 2026 | 24.53 | 25.54 | 24.53 | 25.17 | 25.17 | 0.16% | 3,302 |
| Jul 8, 2026 | 25.18 | 25.18 | 25.13 | 25.13 | 25.13 | -0.45% | 286 |
| Jul 7, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.24 | 1.03% | 1,072 |
| Jul 6, 2026 | 25.58 | 25.58 | 24.95 | 24.99 | 24.99 | -1.09% | 1,873 |
| Jul 2, 2026 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | 1.25% | 638 |
| Jul 1, 2026 | 24.95 | 25.03 | 24.95 | 24.95 | 24.95 | -0.31% | 974 |
| Jun 30, 2026 | 25.06 | 25.10 | 25.01 | 25.03 | 25.03 | -0.44% | 409 |
| Jun 29, 2026 | 25.18 | 25.18 | 25.07 | 25.14 | 25.14 | -0.55% | 1,595 |
| Jun 26, 2026 | 25.30 | 25.32 | 25.26 | 25.28 | 25.28 | 0.15% | 4,060 |
| Jun 25, 2026 | 25.28 | 25.28 | 25.24 | 25.24 | 25.24 | 0.52% | 356 |
| Jun 24, 2026 | 25.11 | 25.11 | 25.09 | 25.11 | 25.11 | 0.16% | 4,994 |
| Jun 23, 2026 | 24.94 | 25.15 | 24.94 | 25.07 | 25.07 | 0.39% | 13,471 |
| Jun 22, 2026 | 25.08 | 25.10 | 24.97 | 24.97 | 24.97 | 0.01% | 1,086 |
| Jun 18, 2026 | 25.10 | 25.10 | 24.97 | 24.97 | 24.97 | -0.35% | 1,808 |
| Jun 17, 2026 | 25.39 | 25.39 | 25.06 | 25.06 | 25.06 | -1.82% | 783 |
| Jun 16, 2026 | 25.65 | 25.67 | 25.52 | 25.52 | 25.52 | 0.06% | 1,819 |
| Jun 15, 2026 | 25.89 | 25.89 | 25.50 | 25.50 | 25.50 | -0.45% | 3,127 |
| Jun 12, 2026 | 25.58 | 25.72 | 25.58 | 25.62 | 25.62 | 0.78% | 2,435 |
| Jun 11, 2026 | 24.94 | 25.45 | 24.94 | 25.42 | 25.42 | 0.56% | 8,750 |
| Jun 10, 2026 | 25.45 | 25.45 | 25.28 | 25.28 | 25.28 | -0.17% | 276 |
| Jun 9, 2026 | 25.21 | 25.32 | 25.16 | 25.32 | 25.32 | 0.64% | 1,023 |
| Jun 8, 2026 | 25.32 | 25.32 | 25.16 | 25.16 | 25.16 | -0.40% | 2,644 |
| Jun 5, 2026 | 25.34 | 25.39 | 25.24 | 25.26 | 25.26 | -0.30% | 2,346 |
| Jun 4, 2026 | 25.45 | 25.45 | 25.28 | 25.34 | 25.34 | 0.11% | 3,110 |
| Jun 3, 2026 | 25.35 | 25.43 | 25.31 | 25.31 | 25.31 | 0.17% | 372 |
| Jun 2, 2026 | 25.23 | 25.45 | 25.18 | 25.27 | 25.27 | 0.53% | 3,225 |
| Jun 1, 2026 | 25.46 | 25.46 | 25.12 | 25.13 | 25.13 | 0.11% | 1,917 |