Toews Agility Shares Hedged Risk ETF (HRSK)
NYSEARCA: HRSK · Real-Time Price · USD
24.83
-0.06 (-0.25%)
Nov 13, 2026, 4:00 PM EST - Market closed
HRSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.88 | 24.92 | 24.72 | 24.83 | 24.83 | -0.27% | 154 |
| Nov 12, 2026 | 25.06 | 25.06 | 24.90 | 24.90 | 24.89 | -0.12% | 3,055 |
| Nov 11, 2026 | 25.00 | 25.01 | 24.93 | 24.93 | 24.93 | 0.80% | 1,791 |
| Nov 10, 2026 | 24.80 | 25.24 | 24.63 | 24.73 | 24.73 | -0.33% | 8,946 |
| Nov 9, 2026 | 24.64 | 24.94 | 24.61 | 24.81 | 24.81 | 1.57% | 13,556 |
| Nov 6, 2026 | 24.47 | 24.59 | 24.38 | 24.43 | 24.43 | -0.27% | 6,712 |
| Nov 5, 2026 | 24.53 | 24.77 | 24.42 | 24.50 | 24.49 | -3.28% | 4,739 |
| Nov 4, 2026 | 25.29 | 25.63 | 25.27 | 25.33 | 25.33 | 1.18% | 7,040 |
| Nov 3, 2026 | 25.25 | 25.25 | 24.96 | 25.03 | 25.03 | -0.09% | 28,409 |
| Nov 2, 2026 | 25.49 | 25.49 | 24.90 | 25.05 | 25.05 | -0.45% | 17,079 |
| Oct 30, 2026 | 25.43 | 25.43 | 25.10 | 25.17 | 25.17 | -1.60% | 835 |
| Oct 29, 2026 | 25.69 | 25.69 | 25.58 | 25.58 | 25.58 | 0.04% | 635 |
| Oct 28, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.57 | 0.26% | 230 |
| Oct 27, 2026 | 25.35 | 25.57 | 25.35 | 25.50 | 25.50 | 0.63% | 1,320 |
| Oct 26, 2026 | 25.22 | 25.48 | 25.22 | 25.34 | 25.34 | 0.84% | 974 |
| Oct 23, 2026 | 25.09 | 25.16 | 25.09 | 25.13 | 25.13 | -0.80% | 444 |
| Oct 22, 2026 | 25.18 | 25.33 | 25.18 | 25.33 | 25.33 | -0.73% | 1,032 |
| Oct 21, 2026 | 25.35 | 25.52 | 25.35 | 25.52 | 25.52 | 0.53% | 1,668 |
| Oct 20, 2026 | 25.25 | 25.41 | 25.25 | 25.39 | 25.39 | 0.20% | 2,350 |
| Oct 19, 2026 | 25.28 | 25.40 | 25.28 | 25.34 | 25.34 | 0.26% | 2,329 |
| Oct 16, 2026 | 25.36 | 25.36 | 25.27 | 25.27 | 25.27 | -0.94% | 2,309 |
| 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 |