Toews Agility Shares Hedged Risk ETF (HRSK)
NYSEARCA: HRSK · Real-Time Price · USD
25.91
-0.11 (-0.42%)
Aug 14, 2026, 4:00 PM EDT - Market closed
HRSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 25.82 | 25.88 | 25.72 | 25.72 | 25.72 | -0.42% | 1,496 |
| Aug 4, 2026 | 26.38 | 26.38 | 25.74 | 25.83 | 25.83 | 1.55% | 1,146 |
| Aug 3, 2026 | 25.18 | 25.45 | 25.18 | 25.44 | 25.44 | 1.74% | 1,615 |
| Jul 31, 2026 | 25.35 | 25.38 | 24.43 | 25.00 | 25.00 | -1.31% | 8,447 |
| Jul 30, 2026 | 25.27 | 25.33 | 25.27 | 25.33 | 25.33 | 0.86% | 1,015 |
| Jul 29, 2026 | 25.28 | 25.29 | 25.12 | 25.12 | 25.12 | -0.79% | 4,241 |
| Jul 28, 2026 | 25.23 | 25.36 | 25.23 | 25.32 | 25.32 | -0.01% | 1,009 |
| Jul 27, 2026 | 25.30 | 25.35 | 25.30 | 25.32 | 25.32 | -0.01% | 654 |
| Jul 24, 2026 | 25.34 | 25.34 | 25.31 | 25.32 | 25.32 | -0.02% | 642 |
| Jul 23, 2026 | 25.35 | 25.35 | 25.31 | 25.33 | 25.33 | -0.58% | 2,018 |
| Jul 22, 2026 | 25.47 | 25.50 | 25.44 | 25.48 | 25.47 | 0.17% | 1,378 |
| Jul 21, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | 0.50% | 455 |
| Jul 20, 2026 | 25.35 | 25.36 | 25.28 | 25.30 | 25.30 | -0.14% | 824 |
| Jul 17, 2026 | 25.38 | 25.39 | 25.34 | 25.34 | 25.34 | -0.34% | 1,588 |
| Jul 16, 2026 | 25.48 | 25.48 | 25.42 | 25.43 | 25.43 | -0.47% | 3,247 |
| Jul 15, 2026 | 25.57 | 25.57 | 25.48 | 25.55 | 25.55 | 0.12% | 1,118 |
| Jul 14, 2026 | 25.48 | 25.63 | 25.48 | 25.52 | 25.52 | 0.18% | 1,028 |
| Jul 13, 2026 | 25.45 | 25.48 | 25.45 | 25.47 | 25.47 | -0.48% | 4,081 |
| Jul 10, 2026 | 25.54 | 25.63 | 25.50 | 25.59 | 25.59 | 0.23% | 1,924 |
| Jul 9, 2026 | 25.57 | 25.59 | 25.50 | 25.53 | 25.53 | 0.62% | 8,193 |
| Jul 8, 2026 | 25.41 | 25.41 | 25.36 | 25.38 | 25.38 | -0.07% | 1,101 |
| Jul 7, 2026 | 25.39 | 25.41 | 25.37 | 25.39 | 25.39 | -0.16% | 1,820 |
| Jul 6, 2026 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 0.53% | 481 |
| Jul 2, 2026 | 25.30 | 25.33 | 25.27 | 25.30 | 25.30 | -0.16% | 30,044 |
| Jul 1, 2026 | 25.98 | 25.98 | 25.32 | 25.34 | 25.34 | -0.08% | 1,803 |
| Jun 30, 2026 | 25.36 | 25.39 | 25.35 | 25.37 | 25.36 | 0.22% | 3,157 |
| Jun 29, 2026 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | 0.67% | 258 |
| Jun 26, 2026 | 25.16 | 25.26 | 25.12 | 25.14 | 25.14 | -0.18% | 9,119 |
| Jun 25, 2026 | 25.22 | 25.56 | 24.06 | 25.19 | 25.19 | 0.36% | 47,942 |
| Jun 24, 2026 | 25.20 | 25.21 | 25.08 | 25.10 | 25.10 | -0.11% | 2,241 |
| Jun 23, 2026 | 25.23 | 25.23 | 25.12 | 25.12 | 25.12 | -0.73% | 4,563 |
| Jun 22, 2026 | 25.47 | 25.49 | 25.31 | 25.31 | 25.31 | -0.60% | 32,219 |
| Jun 18, 2026 | 25.58 | 25.58 | 25.32 | 25.46 | 25.46 | 0.27% | 9,475 |
| Jun 17, 2026 | 25.50 | 25.66 | 25.32 | 25.40 | 25.39 | -0.53% | 171,138 |
| Jun 16, 2026 | 25.51 | 27.31 | 25.29 | 25.53 | 25.53 | 0.24% | 128,089 |