Capitol Series Trust - Hull Tactical US ETF (HTUS)
BATS: HTUS · Real-Time Price · USD
33.66
-0.75 (-2.18%)
Apr 21, 2025, 4:00 PM EDT - Market closed
HTUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 21, 2025 | 33.88 | 33.88 | 33.43 | 33.66 | 33.66 | -2.18% | 49,123 |
Apr 17, 2025 | 34.46 | 34.74 | 34.41 | 34.41 | 34.41 | 0.29% | 6,029 |
Apr 16, 2025 | 34.56 | 35.04 | 34.07 | 34.31 | 34.31 | -2.91% | 16,628 |
Apr 15, 2025 | 35.48 | 35.56 | 35.22 | 35.34 | 35.34 | 0.15% | 12,297 |
Apr 14, 2025 | 35.44 | 35.50 | 33.92 | 35.29 | 35.29 | 1.11% | 22,459 |
Apr 11, 2025 | 34.21 | 35.04 | 33.79 | 34.90 | 34.90 | 3.58% | 17,369 |
Apr 10, 2025 | 33.83 | 33.86 | 32.81 | 33.69 | 33.69 | -1.68% | 10,635 |
Apr 9, 2025 | 30.59 | 34.84 | 30.17 | 34.27 | 34.27 | 13.97% | 45,888 |
Apr 8, 2025 | 31.46 | 33.14 | 30.05 | 30.07 | 30.07 | -3.06% | 25,574 |
Apr 7, 2025 | 30.03 | 31.94 | 27.50 | 31.02 | 31.02 | -3.06% | 45,585 |
Apr 4, 2025 | 34.55 | 34.55 | 31.53 | 32.00 | 32.00 | -8.19% | 15,346 |
Apr 3, 2025 | 35.16 | 35.41 | 34.84 | 34.85 | 34.85 | -4.84% | 29,316 |
Apr 2, 2025 | 36.35 | 36.75 | 35.54 | 36.63 | 36.63 | 0.34% | 28,460 |
Apr 1, 2025 | 36.32 | 36.50 | 36.06 | 36.50 | 36.50 | 0.19% | 11,366 |
Mar 31, 2025 | 35.83 | 36.43 | 34.55 | 36.43 | 36.43 | 0.50% | 112,087 |
Mar 28, 2025 | 36.41 | 36.48 | 36.03 | 36.25 | 36.25 | -1.46% | 40,520 |
Mar 27, 2025 | 36.65 | 37.01 | 36.01 | 36.79 | 36.79 | -0.34% | 38,907 |
Mar 26, 2025 | 37.25 | 37.25 | 36.77 | 36.91 | 36.91 | -1.09% | 73,865 |
Mar 25, 2025 | 37.34 | 37.34 | 37.21 | 37.32 | 37.32 | 0.14% | 12,055 |
Mar 24, 2025 | 37.12 | 37.30 | 37.12 | 37.27 | 37.27 | 1.81% | 23,310 |
Mar 21, 2025 | 36.26 | 36.61 | 36.26 | 36.61 | 36.61 | 0.18% | 7,415 |
Mar 20, 2025 | 36.32 | 37.12 | 36.29 | 36.54 | 36.54 | 0.30% | 37,215 |
Mar 19, 2025 | 36.07 | 36.78 | 36.07 | 36.43 | 36.43 | 0.83% | 8,774 |
Mar 18, 2025 | 36.10 | 36.84 | 36.10 | 36.13 | 36.13 | -1.42% | 7,655 |
Mar 17, 2025 | 36.42 | 36.72 | 36.30 | 36.65 | 36.65 | 1.25% | 10,382 |
Mar 14, 2025 | 35.68 | 36.20 | 35.68 | 36.20 | 36.20 | 2.71% | 8,132 |
Mar 13, 2025 | 35.61 | 35.71 | 35.15 | 35.24 | 35.24 | -1.51% | 34,718 |
Mar 12, 2025 | 35.94 | 35.99 | 35.48 | 35.78 | 35.78 | 0.89% | 12,967 |
Mar 11, 2025 | 35.91 | 36.00 | 35.24 | 35.47 | 35.47 | -1.36% | 14,772 |
Mar 10, 2025 | 36.52 | 36.52 | 35.69 | 35.96 | 35.96 | -3.01% | 31,128 |
Mar 7, 2025 | 36.81 | 37.08 | 36.08 | 37.08 | 37.08 | 1.05% | 14,539 |
Mar 6, 2025 | 36.68 | 37.35 | 36.68 | 36.69 | 36.69 | -2.59% | 17,970 |
Mar 5, 2025 | 37.06 | 37.75 | 36.88 | 37.67 | 37.67 | 1.41% | 24,001 |
Mar 4, 2025 | 37.50 | 37.97 | 36.56 | 37.14 | 37.14 | -1.71% | 32,899 |
Mar 3, 2025 | 38.65 | 38.65 | 37.52 | 37.79 | 37.79 | -2.11% | 18,988 |
Feb 28, 2025 | 38.13 | 38.61 | 37.99 | 38.61 | 38.61 | 1.17% | 14,389 |
Feb 27, 2025 | 39.11 | 39.16 | 38.15 | 38.16 | 38.16 | -1.60% | 13,222 |
Feb 26, 2025 | 39.00 | 39.04 | 38.56 | 38.78 | 38.78 | 0.67% | 11,901 |
Feb 25, 2025 | 38.34 | 38.83 | 38.34 | 38.52 | 38.52 | -0.62% | 21,856 |
Feb 24, 2025 | 39.02 | 39.22 | 38.74 | 38.76 | 38.76 | -0.84% | 80,856 |
Feb 21, 2025 | 39.30 | 39.72 | 38.92 | 39.09 | 39.09 | -1.13% | 87,344 |
Feb 20, 2025 | 39.52 | 39.71 | 39.39 | 39.54 | 39.54 | -0.31% | 22,554 |
Feb 19, 2025 | 39.36 | 39.69 | 39.11 | 39.66 | 39.66 | 0.02% | 61,643 |
Feb 18, 2025 | 39.87 | 39.96 | 39.51 | 39.65 | 39.65 | 0.28% | 124,297 |
Feb 14, 2025 | 39.52 | 39.62 | 39.47 | 39.54 | 39.54 | 0.04% | 7,655 |
Feb 13, 2025 | 39.00 | 39.54 | 39.00 | 39.53 | 39.53 | 0.79% | 13,234 |
Feb 12, 2025 | 39.14 | 39.29 | 39.03 | 39.22 | 39.22 | -0.31% | 16,480 |
Feb 11, 2025 | 39.48 | 39.48 | 39.13 | 39.34 | 39.34 | 0.41% | 13,238 |
Feb 10, 2025 | 39.15 | 39.35 | 39.15 | 39.18 | 39.18 | 0.27% | 14,934 |
Feb 7, 2025 | 39.36 | 39.38 | 39.02 | 39.07 | 39.07 | -0.63% | 7,624 |