Capitol Series Trust - Hull Tactical US ETF (HTUS)

HTUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.89	41.94	41.71	41.79	41.79	-0.17%	564
Apr 27, 2026	41.94	41.96	41.78	41.86	41.86	0.14%	5,992
Apr 24, 2026	41.63	41.80	41.62	41.80	41.80	0.70%	1,482
Apr 23, 2026	41.73	41.82	41.21	41.51	41.51	-0.31%	3,728
Apr 22, 2026	41.72	41.72	41.51	41.64	41.64	0.87%	2,356
Apr 21, 2026	41.50	41.53	41.28	41.28	41.28	-0.45%	5,199
Apr 20, 2026	41.63	41.63	41.41	41.47	41.47	-0.32%	4,258
Apr 17, 2026	41.19	41.76	41.19	41.60	41.60	1.18%	27,344
Apr 16, 2026	41.31	41.31	41.02	41.12	41.12	0.10%	15,308
Apr 15, 2026	40.94	41.18	40.85	41.08	41.08	0.85%	44,440
Apr 14, 2026	40.33	40.73	40.33	40.73	40.73	2.63%	6,107
Apr 13, 2026	39.93	40.04	39.69	39.69	39.69	-0.55%	6,640
Apr 10, 2026	40.15	40.15	39.90	39.91	39.91	-0.23%	2,810
Apr 9, 2026	39.64	40.00	39.51	40.00	40.00	0.95%	2,397
Apr 8, 2026	39.69	39.71	39.38	39.62	39.62	3.11%	18,726
Apr 7, 2026	38.16	38.43	37.94	38.43	38.43	-0.22%	11,531
Apr 6, 2026	38.52	38.53	38.37	38.51	38.51	0.47%	6,486
Apr 2, 2026	37.65	38.35	37.48	38.33	38.33	-0.01%	3,474
Apr 1, 2026	38.31	38.61	38.31	38.33	38.33	0.42%	7,832
Mar 31, 2026	37.11	38.17	37.11	38.17	38.17	3.72%	22,201
Mar 30, 2026	37.44	37.44	36.59	36.80	36.80	-0.43%	22,606
Mar 27, 2026	37.19	37.24	36.87	36.96	36.96	-1.62%	97,768
Mar 26, 2026	38.15	38.15	37.57	37.57	37.57	-1.91%	5,330
Mar 25, 2026	38.45	38.45	38.26	38.30	38.30	0.79%	37,912
Mar 24, 2026	38.02	38.26	37.96	38.00	38.00	-0.45%	6,848
Mar 23, 2026	38.21	38.65	38.03	38.17	38.17	1.17%	8,327
Mar 20, 2026	38.50	38.50	37.50	37.73	37.73	-1.90%	9,003
Mar 19, 2026	38.28	38.51	38.08	38.46	38.46	-0.08%	19,244
Mar 18, 2026	38.97	39.01	38.49	38.49	38.49	-1.71%	15,364
Mar 17, 2026	39.18	39.23	38.92	39.16	39.16	0.44%	165,731
Mar 16, 2026	38.86	39.09	38.86	38.99	38.99	1.16%	7,372
Mar 13, 2026	39.01	39.01	38.52	38.54	38.54	-0.90%	7,929
Mar 12, 2026	39.37	39.37	38.83	38.89	38.89	-1.37%	27,010
Mar 11, 2026	39.68	39.68	39.38	39.43	39.43	-0.28%	2,995
Mar 10, 2026	39.67	39.87	39.38	39.54	39.54	0.05%	131,191
Mar 9, 2026	38.55	39.52	38.40	39.52	39.52	1.31%	271,320
Mar 6, 2026	39.26	39.26	39.01	39.01	39.01	-1.46%	1,691
Mar 5, 2026	39.51	39.72	39.20	39.59	39.59	-0.53%	2,591
Mar 4, 2026	39.82	39.96	39.76	39.80	39.80	0.86%	17,324
Mar 3, 2026	38.80	39.59	38.80	39.46	39.46	-1.20%	4,331
Mar 2, 2026	39.86	39.96	39.60	39.94	39.94	0.12%	21,624
Feb 27, 2026	39.81	39.90	39.69	39.89	39.89	-0.37%	3,434
Feb 26, 2026	40.06	40.13	39.83	40.04	40.04	-0.65%	5,980
Feb 25, 2026	40.33	40.37	40.16	40.30	40.30	0.75%	7,042
Feb 24, 2026	39.81	40.00	39.69	40.00	40.00	0.85%	6,760
Feb 23, 2026	39.89	39.89	39.60	39.66	39.66	-0.97%	4,608
Feb 20, 2026	39.75	40.05	39.75	40.05	40.05	0.75%	5,197
Feb 19, 2026	39.80	39.89	39.68	39.75	39.75	-0.47%	10,588
Feb 18, 2026	40.00	40.00	39.81	39.94	39.94	0.37%	2,884
Feb 17, 2026	39.43	39.86	39.43	39.79	39.79	0.56%	9,395

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.