Capitol Series Trust - Hull Tactical US ETF (HTUS)

HTUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	43.96	44.10	43.84	44.10	44.10	0.51%	619
Nov 26, 2025	43.68	43.97	43.08	43.88	43.87	0.77%	11,309
Nov 25, 2025	42.88	43.54	42.88	43.54	43.54	0.92%	4,125
Nov 24, 2025	42.20	43.15	42.20	43.15	43.14	2.29%	2,526
Nov 21, 2025	42.13	42.44	42.10	42.18	42.18	0.75%	3,706
Nov 20, 2025	43.38	43.38	41.87	41.87	41.87	-1.66%	8,865
Nov 19, 2025	42.20	42.79	42.20	42.57	42.57	0.44%	3,840
Nov 18, 2025	42.51	42.58	42.25	42.39	42.39	-0.60%	6,576
Nov 17, 2025	42.92	43.10	42.52	42.64	42.64	-0.83%	5,800
Nov 14, 2025	42.71	43.20	42.71	43.00	43.00	-0.05%	2,055
Nov 13, 2025	43.41	43.44	42.96	43.02	43.02	-1.41%	6,419
Nov 12, 2025	43.75	43.75	43.57	43.64	43.64	0.02%	1,649
Nov 11, 2025	43.54	43.63	43.44	43.63	43.63	0.20%	2,158
Nov 10, 2025	43.40	43.54	43.33	43.54	43.54	1.12%	2,008
Nov 7, 2025	42.98	43.06	42.71	43.06	43.06	-0.01%	4,651
Nov 6, 2025	43.15	43.18	43.03	43.06	43.06	-0.78%	41,231
Nov 5, 2025	43.05	43.53	43.05	43.40	43.40	0.33%	3,064
Nov 4, 2025	43.01	43.37	43.01	43.26	43.26	-0.72%	5,561
Nov 3, 2025	43.88	43.88	43.46	43.57	43.57	0.06%	5,799
Oct 31, 2025	43.63	43.73	43.55	43.55	43.55	0.22%	1,412
Oct 30, 2025	43.54	43.66	43.39	43.45	43.45	-0.45%	5,754
Oct 29, 2025	43.78	43.85	43.65	43.65	43.65	-0.16%	2,785
Oct 28, 2025	43.65	43.82	43.60	43.71	43.71	0.27%	5,137
Oct 27, 2025	43.56	43.61	43.44	43.59	43.59	0.87%	8,736
Oct 24, 2025	43.24	43.32	43.22	43.22	43.22	0.80%	2,014
Oct 23, 2025	42.66	42.95	42.66	42.88	42.88	0.49%	15,453
Oct 22, 2025	42.80	42.87	42.56	42.67	42.67	-0.62%	3,561
Oct 21, 2025	42.74	43.01	42.74	42.93	42.93	-0.02%	4,578
Oct 20, 2025	42.90	42.94	42.80	42.94	42.94	1.06%	2,080
Oct 17, 2025	42.44	42.55	42.16	42.49	42.49	0.31%	15,040
Oct 16, 2025	42.74	42.81	42.18	42.36	42.36	-0.49%	5,773
Oct 15, 2025	42.88	42.97	42.39	42.57	42.57	0.24%	6,354
Oct 14, 2025	42.17	42.56	42.13	42.47	42.47	-0.12%	4,381
Oct 13, 2025	42.35	42.64	42.35	42.52	42.52	1.16%	5,980
Oct 10, 2025	42.89	42.89	42.02	42.03	42.03	-1.88%	18,212
Oct 9, 2025	43.46	43.46	42.78	42.84	42.84	-0.41%	3,143
Oct 8, 2025	42.83	43.02	42.83	43.02	43.02	0.55%	4,594
Oct 7, 2025	43.29	43.29	42.70	42.78	42.78	-0.22%	5,652
Oct 6, 2025	43.30	43.30	42.79	42.88	42.87	0.32%	10,196
Oct 3, 2025	42.75	42.94	42.72	42.74	42.74	0.23%	12,217
Oct 2, 2025	42.77	42.82	42.64	42.64	42.64	-0.14%	8,321
Oct 1, 2025	42.52	42.81	42.52	42.70	42.70	0.10%	18,040
Sep 30, 2025	42.95	42.95	42.39	42.66	42.66	0.35%	20,153
Sep 29, 2025	42.53	42.62	42.48	42.51	42.51	0.26%	8,274
Sep 26, 2025	42.29	42.48	42.29	42.40	42.40	0.45%	7,902
Sep 25, 2025	42.10	42.31	42.09	42.21	42.21	-0.44%	2,381
Sep 24, 2025	42.39	42.47	42.36	42.40	42.40	0.01%	4,828
Sep 23, 2025	42.48	42.51	42.37	42.40	42.40	-0.44%	3,898
Sep 22, 2025	42.35	42.62	42.30	42.59	42.59	0.38%	6,261
Sep 19, 2025	42.62	42.62	42.28	42.42	42.42	0.05%	3,574

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.