Capitol Series Trust - Hull Tactical US ETF (HTUS)

HTUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	44.19	44.81	43.36	43.53	43.53	0.20%	21,363
Jul 24, 2026	43.45	43.68	43.42	43.44	43.44	-0.25%	10,403
Jul 23, 2026	43.96	43.96	43.45	43.55	43.55	-0.89%	4,542
Jul 22, 2026	44.31	44.31	43.94	43.94	43.94	0.02%	3,460
Jul 21, 2026	43.81	43.99	43.81	43.93	43.93	0.68%	6,265
Jul 20, 2026	43.78	43.84	43.60	43.64	43.64	-0.29%	13,073
Jul 17, 2026	43.64	43.95	43.64	43.77	43.77	-0.78%	42,077
Jul 16, 2026	44.38	44.38	44.10	44.11	44.11	-0.36%	6,503
Jul 15, 2026	44.48	44.48	44.11	44.27	44.27	0.21%	5,900
Jul 14, 2026	44.10	44.22	44.03	44.18	44.17	0.32%	21,828
Jul 13, 2026	44.24	44.27	44.01	44.03	44.03	-0.75%	4,698
Jul 10, 2026	44.23	44.40	44.12	44.37	44.37	0.52%	8,432
Jul 9, 2026	43.94	44.20	43.94	44.14	44.14	0.73%	7,978
Jul 8, 2026	43.65	43.82	43.60	43.82	43.82	-0.27%	6,074
Jul 7, 2026	43.91	44.04	43.90	43.94	43.94	-0.44%	5,174
Jul 6, 2026	43.97	44.21	43.97	44.13	44.13	0.62%	6,284
Jul 2, 2026	44.07	44.11	43.56	43.86	43.86	0.03%	15,794
Jul 1, 2026	43.73	44.04	43.73	43.85	43.85	-0.01%	5,381
Jun 30, 2026	43.74	43.95	42.51	43.85	43.85	0.44%	18,578
Jun 29, 2026	43.80	48.30	43.36	43.66	43.66	0.98%	57,079
Jun 26, 2026	43.25	43.30	43.11	43.24	43.24	0.13%	6,713
Jun 25, 2026	43.09	43.40	43.09	43.18	43.18	0.09%	60,588
Jun 24, 2026	43.31	43.39	43.12	43.14	43.14	-0.26%	2,383
Jun 23, 2026	43.28	43.47	43.26	43.26	43.25	-1.20%	4,964
Jun 22, 2026	44.05	44.05	43.72	43.78	43.78	-0.50%	5,203
Jun 18, 2026	43.84	44.00	43.84	44.00	44.00	1.16%	4,128
Jun 17, 2026	44.08	44.09	43.50	43.50	43.50	-1.14%	9,290
Jun 16, 2026	44.23	44.23	44.00	44.00	44.00	-0.38%	3,855
Jun 15, 2026	43.78	44.40	43.78	44.17	44.17	1.36%	7,618
Jun 12, 2026	43.54	43.62	43.38	43.58	43.58	0.41%	9,005
Jun 11, 2026	42.95	43.40	42.77	43.40	43.40	1.49%	24,359
Jun 10, 2026	43.26	43.26	42.76	42.76	42.76	-0.39%	6,260
Jun 9, 2026	43.62	43.81	42.61	42.93	42.93	-1.18%	23,922
Jun 8, 2026	43.47	43.73	43.42	43.45	43.44	0.06%	16,044
Jun 5, 2026	44.47	44.47	43.31	43.42	43.42	-2.02%	6,399
Jun 4, 2026	44.21	44.36	44.21	44.31	44.31	0.26%	3,234
Jun 3, 2026	44.28	44.30	44.19	44.20	44.20	-0.55%	5,676
Jun 2, 2026	44.36	44.49	44.34	44.44	44.44	0.24%	9,247
Jun 1, 2026	44.40	44.43	44.19	44.33	44.33	0.29%	11,460
May 29, 2026	44.21	44.32	44.17	44.21	44.20	0.13%	11,619
May 28, 2026	44.07	44.16	43.86	44.15	44.15	0.50%	7,244
May 27, 2026	43.94	43.98	43.86	43.93	43.93	0.06%	147,424
May 26, 2026	43.81	44.01	43.81	43.90	43.90	0.49%	11,529
May 22, 2026	43.72	43.81	43.59	43.69	43.69	-0.04%	5,425
May 21, 2026	43.17	43.79	43.17	43.71	43.71	0.72%	6,742
May 20, 2026	43.20	43.43	43.20	43.39	43.39	0.91%	36,553
May 19, 2026	44.20	44.20	43.00	43.00	43.00	-0.53%	8,067
May 18, 2026	43.30	43.30	43.07	43.23	43.23	-0.11%	4,987
May 15, 2026	43.29	43.49	43.28	43.28	43.28	-0.92%	6,039
May 14, 2026	43.72	43.76	43.54	43.68	43.68	0.61%	13,430

Data Source: S&P Global Market Intelligence Last updated: Jul 27, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 28, 2026

Data Sources Report a data error

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.