Capitol Series Trust - Hull Tactical US ETF (HTUS)
BATS: HTUS · Real-Time Price · USD
39.83
-0.06 (-0.14%)
At close: Jan 7, 2026, 4:00 PM EST
39.83
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
HTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 39.51 | 40.10 | 39.51 | 39.77 | 39.77 | -0.30% | 18,093 |
| Jan 6, 2026 | 39.84 | 40.14 | 39.75 | 39.89 | 39.89 | 0.48% | 33,990 |
| Jan 5, 2026 | 39.43 | 39.93 | 39.43 | 39.70 | 39.70 | - | 4,739 |
| Jan 2, 2026 | 39.54 | 39.75 | 39.45 | 39.70 | 39.70 | - | 25,463 |
| Dec 31, 2025 | 41.64 | 41.64 | 39.56 | 39.70 | 39.70 | -0.53% | 40,311 |
| Dec 30, 2025 | 40.20 | 40.81 | 39.76 | 39.91 | 39.91 | 0.09% | 39,455 |
| Dec 29, 2025 | 39.92 | 39.97 | 39.78 | 39.87 | 39.87 | -0.43% | 12,828 |
| Dec 26, 2025 | 39.82 | 40.09 | 39.82 | 40.05 | 40.05 | -10.57% | 6,935 |
| Dec 24, 2025 | 44.69 | 44.80 | 44.55 | 44.78 | 40.06 | 0.53% | 8,111 |
| Dec 23, 2025 | 44.39 | 44.62 | 44.29 | 44.54 | 39.85 | 0.35% | 6,770 |
| Dec 22, 2025 | 44.28 | 44.45 | 44.23 | 44.39 | 39.71 | 0.73% | 2,253 |
| Dec 19, 2025 | 43.94 | 44.17 | 43.94 | 44.07 | 39.42 | 0.63% | 4,312 |
| Dec 18, 2025 | 43.84 | 44.02 | 43.65 | 43.79 | 39.17 | 0.84% | 2,596 |
| Dec 17, 2025 | 43.72 | 43.72 | 43.39 | 43.43 | 38.85 | -1.00% | 5,128 |
| Dec 16, 2025 | 43.79 | 43.94 | 43.79 | 43.87 | 39.24 | -0.12% | 5,528 |
| Dec 15, 2025 | 43.96 | 44.17 | 43.91 | 43.92 | 39.29 | -0.13% | 1,823 |
| Dec 12, 2025 | 44.37 | 44.37 | 43.86 | 43.98 | 39.34 | -0.79% | 4,536 |
| Dec 11, 2025 | 44.17 | 44.35 | 43.98 | 44.32 | 39.65 | 0.16% | 4,792 |
| Dec 10, 2025 | 43.95 | 44.35 | 43.95 | 44.26 | 39.59 | 0.51% | 3,879 |
| Dec 9, 2025 | 43.97 | 44.03 | 43.97 | 44.03 | 39.39 | 0.07% | 1,125 |
| Dec 8, 2025 | 44.16 | 44.16 | 43.97 | 44.00 | 39.36 | -0.38% | 3,376 |
| Dec 5, 2025 | 44.33 | 44.33 | 44.17 | 44.17 | 39.51 | 0.13% | 2,248 |
| Dec 4, 2025 | 43.97 | 44.11 | 43.97 | 44.11 | 39.46 | 0.03% | 5,214 |
| Dec 3, 2025 | 43.99 | 44.10 | 43.92 | 44.10 | 39.45 | 0.44% | 5,651 |
| Dec 2, 2025 | 43.99 | 44.00 | 43.83 | 43.91 | 39.28 | 0.33% | 6,293 |
| Dec 1, 2025 | 43.79 | 43.86 | 43.76 | 43.76 | 39.15 | -0.59% | 1,804 |
| Nov 28, 2025 | 43.84 | 44.02 | 43.82 | 44.02 | 39.38 | 0.33% | 6,933 |
| Nov 26, 2025 | 43.68 | 43.97 | 43.08 | 43.88 | 39.25 | 0.77% | 11,309 |
| Nov 25, 2025 | 42.88 | 43.54 | 42.88 | 43.54 | 38.95 | 0.92% | 4,125 |
| Nov 24, 2025 | 42.20 | 43.15 | 42.20 | 43.15 | 38.60 | 2.29% | 2,526 |
| Nov 21, 2025 | 42.13 | 42.44 | 42.10 | 42.18 | 37.73 | 0.75% | 3,706 |
| Nov 20, 2025 | 43.38 | 43.38 | 41.87 | 41.87 | 37.45 | -1.66% | 8,865 |
| Nov 19, 2025 | 42.20 | 42.79 | 42.20 | 42.57 | 38.08 | 0.44% | 3,840 |
| Nov 18, 2025 | 42.51 | 42.58 | 42.25 | 42.39 | 37.92 | -0.60% | 6,576 |
| Nov 17, 2025 | 42.92 | 43.10 | 42.52 | 42.64 | 38.15 | -0.83% | 5,800 |
| Nov 14, 2025 | 42.71 | 43.20 | 42.71 | 43.00 | 38.47 | -0.05% | 2,055 |
| Nov 13, 2025 | 43.41 | 43.44 | 42.96 | 43.02 | 38.49 | -1.41% | 6,419 |
| Nov 12, 2025 | 43.75 | 43.75 | 43.57 | 43.64 | 39.03 | 0.02% | 1,649 |
| Nov 11, 2025 | 43.54 | 43.63 | 43.44 | 43.63 | 39.03 | 0.20% | 2,158 |
| Nov 10, 2025 | 43.40 | 43.54 | 43.33 | 43.54 | 38.95 | 1.12% | 2,008 |
| Nov 7, 2025 | 42.98 | 43.06 | 42.71 | 43.06 | 38.52 | -0.01% | 4,651 |
| Nov 6, 2025 | 43.15 | 43.18 | 43.03 | 43.06 | 38.52 | -0.78% | 41,231 |
| Nov 5, 2025 | 43.05 | 43.53 | 43.05 | 43.40 | 38.82 | 0.33% | 3,064 |
| Nov 4, 2025 | 43.01 | 43.37 | 43.01 | 43.26 | 38.70 | -0.72% | 5,561 |
| Nov 3, 2025 | 43.88 | 43.88 | 43.46 | 43.57 | 38.98 | 0.06% | 5,799 |
| Oct 31, 2025 | 43.63 | 43.73 | 43.55 | 43.55 | 38.95 | 0.22% | 1,412 |
| Oct 30, 2025 | 43.54 | 43.66 | 43.39 | 43.45 | 38.87 | -0.45% | 5,754 |
| Oct 29, 2025 | 43.78 | 43.85 | 43.65 | 43.65 | 39.04 | -0.16% | 2,785 |
| Oct 28, 2025 | 43.65 | 43.82 | 43.60 | 43.71 | 39.10 | 0.27% | 5,137 |
| Oct 27, 2025 | 43.56 | 43.61 | 43.44 | 43.59 | 39.00 | 0.87% | 8,736 |