Toews Agility Shares Hedged Risk ETF (HRSK)
NYSEARCA: HRSK · Real-Time Price · USD
25.51
+0.07 (0.27%)
Oct 15, 2026, 4:00 PM EDT - Market closed
HRSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.52 | 25.52 | 25.49 | 25.51 | 25.51 | 0.28% | 1,023 |
| Oct 14, 2026 | 25.42 | 25.48 | 25.42 | 25.44 | 25.44 | -1.20% | 2,168 |
| Oct 13, 2026 | 25.63 | 25.77 | 25.53 | 25.75 | 25.75 | -0.10% | 12,385 |
| Oct 12, 2026 | 25.51 | 25.77 | 25.51 | 25.77 | 25.77 | -0.04% | 12,476 |
| Oct 9, 2026 | 25.61 | 25.79 | 25.61 | 25.78 | 25.78 | 0.08% | 12,861 |
| Oct 8, 2026 | 25.73 | 26.29 | 25.50 | 25.76 | 25.76 | 0.66% | 86,847 |
| Oct 7, 2026 | 25.58 | 25.71 | 25.58 | 25.59 | 25.59 | -0.39% | 41,418 |
| Oct 6, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.69 | 0.28% | 10,412 |
| Oct 5, 2026 | 25.44 | 25.67 | 25.44 | 25.62 | 25.62 | 0.86% | 44,717 |
| Oct 2, 2026 | 25.39 | 25.67 | 25.25 | 25.40 | 25.40 | 0.78% | 31,067 |
| Oct 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.01% | 82 |
| Sep 30, 2026 | 25.37 | 25.37 | 25.19 | 25.20 | 25.20 | -0.13% | 3,319 |
| Sep 29, 2026 | 25.28 | 25.28 | 25.13 | 25.24 | 25.23 | -0.07% | 2,407 |
| Sep 28, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.67% | 179 |
| Sep 25, 2026 | 25.34 | 25.48 | 25.34 | 25.42 | 25.42 | 0.35% | 974 |
| Sep 24, 2026 | 25.39 | 25.40 | 25.27 | 25.33 | 25.33 | -0.04% | 7,189 |
| Sep 23, 2026 | 25.36 | 25.42 | 25.34 | 25.35 | 25.35 | -0.62% | 2,263 |
| Sep 22, 2026 | 25.58 | 25.58 | 25.49 | 25.50 | 25.50 | -0.10% | 818 |
| Sep 21, 2026 | 25.24 | 25.53 | 25.24 | 25.53 | 25.53 | 1.16% | 1,883 |
| Sep 18, 2026 | 25.01 | 25.23 | 25.01 | 25.23 | 25.23 | -0.03% | 209 |
| Sep 17, 2026 | 25.24 | 25.28 | 25.17 | 25.24 | 25.24 | 0.91% | 6,080 |
| Sep 16, 2026 | 24.40 | 25.23 | 24.40 | 25.01 | 25.01 | -0.43% | 1,148 |
| Sep 15, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | -0.36% | 1,097 |
| Sep 14, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | -0.62% | 3,227 |
| Sep 11, 2026 | 25.47 | 25.47 | 25.34 | 25.37 | 25.37 | 0.51% | 566 |
| Sep 10, 2026 | 25.30 | 25.30 | 25.17 | 25.24 | 25.24 | -0.42% | 1,361 |
| Sep 9, 2026 | 24.60 | 25.37 | 24.60 | 25.34 | 25.34 | -0.27% | 6,822 |
| Sep 8, 2026 | 25.38 | 25.47 | 25.37 | 25.41 | 25.41 | -0.10% | 5,202 |
| Sep 4, 2026 | 25.46 | 25.49 | 25.38 | 25.44 | 25.44 | -0.32% | 2,913 |
| Sep 3, 2026 | 25.42 | 25.54 | 25.32 | 25.52 | 25.52 | 0.54% | 6,498 |
| Sep 2, 2026 | 25.38 | 25.45 | 25.32 | 25.38 | 25.38 | 0.23% | 2,317 |
| Sep 1, 2026 | 25.41 | 25.41 | 25.24 | 25.33 | 25.33 | -0.54% | 6,123 |
| Aug 31, 2026 | 25.51 | 25.52 | 25.46 | 25.46 | 25.46 | -0.38% | 2,092 |
| Aug 28, 2026 | 25.70 | 25.70 | 25.50 | 25.56 | 25.56 | -0.09% | 712 |
| Aug 27, 2026 | 25.47 | 25.61 | 25.43 | 25.58 | 25.58 | 0.16% | 30,436 |
| Aug 26, 2026 | 25.45 | 25.56 | 25.45 | 25.54 | 25.54 | 0.13% | 1,751 |
| Aug 25, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.51 | 0.12% | 7,207 |
| Aug 24, 2026 | 25.48 | 25.54 | 25.44 | 25.48 | 25.48 | -0.15% | 1,239 |
| Aug 21, 2026 | 25.58 | 25.58 | 25.44 | 25.52 | 25.52 | 0.24% | 742 |
| Aug 20, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.61% | 131 |
| Aug 19, 2026 | 25.71 | 25.72 | 25.55 | 25.61 | 25.61 | -0.24% | 1,914 |
| Aug 18, 2026 | 25.70 | 25.71 | 25.62 | 25.67 | 25.67 | -0.63% | 2,096 |
| Aug 17, 2026 | 25.84 | 25.94 | 25.79 | 25.84 | 25.84 | -0.29% | 5,645 |
| Aug 14, 2026 | 26.06 | 26.06 | 25.85 | 25.91 | 25.91 | -0.41% | 4,056 |
| Aug 13, 2026 | 26.00 | 26.06 | 25.93 | 26.02 | 26.02 | 0.55% | 1,735 |
| Aug 12, 2026 | 25.83 | 25.88 | 25.81 | 25.88 | 25.88 | 0.29% | 3,110 |
| Aug 11, 2026 | 25.91 | 25.91 | 25.74 | 25.80 | 25.80 | -0.16% | 848 |
| Aug 10, 2026 | 25.85 | 25.90 | 25.79 | 25.84 | 25.84 | -0.07% | 1,536 |
| Aug 7, 2026 | 25.76 | 25.86 | 25.76 | 25.86 | 25.86 | 0.52% | 1,346 |
| Aug 6, 2026 | 25.77 | 25.79 | 25.66 | 25.73 | 25.73 | 0.02% | 1,441 |