First Trust Horizon Managed Volatility Domestic ETF (HUSV)

HUSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	39.07	39.09	38.77	38.77	38.77	-1.58%	3,528
Mar 17, 2026	39.60	39.65	39.39	39.39	39.39	-0.05%	1,429
Mar 16, 2026	39.46	39.61	39.41	39.41	39.41	0.37%	2,657
Mar 13, 2026	39.40	39.40	39.27	39.27	39.27	0.35%	4,629
Mar 12, 2026	39.18	39.52	39.13	39.13	39.13	-0.54%	5,164
Mar 11, 2026	39.30	39.39	39.21	39.34	39.34	-0.55%	5,862
Mar 10, 2026	39.52	39.86	39.52	39.56	39.56	-0.78%	1,470
Mar 9, 2026	39.83	39.90	39.56	39.87	39.87	-0.59%	3,809
Mar 6, 2026	39.69	40.11	39.69	40.11	40.11	-0.36%	1,469
Mar 5, 2026	40.34	40.34	40.15	40.25	40.25	-0.74%	3,236
Mar 4, 2026	40.39	40.55	40.33	40.55	40.55	0.29%	5,155
Mar 3, 2026	40.20	40.54	39.98	40.43	40.43	-0.39%	3,538
Mar 2, 2026	40.53	40.76	40.50	40.59	40.59	-0.10%	4,255
Feb 27, 2026	40.31	40.63	40.31	40.63	40.63	0.75%	5,331
Feb 26, 2026	40.17	40.33	40.15	40.33	40.33	0.82%	3,392
Feb 25, 2026	39.84	40.00	39.72	40.00	40.00	0.28%	7,577
Feb 24, 2026	39.88	39.92	39.82	39.89	39.89	0.50%	5,742
Feb 23, 2026	39.77	39.88	39.69	39.69	39.69	-0.43%	4,785
Feb 20, 2026	39.62	39.87	39.62	39.86	39.86	0.39%	27,906
Feb 19, 2026	39.79	39.79	39.66	39.71	39.71	0.04%	1,869
Feb 18, 2026	39.68	39.72	39.63	39.69	39.69	0.18%	94,982
Feb 17, 2026	39.73	39.75	39.55	39.62	39.62	-0.13%	25,794
Feb 13, 2026	39.52	39.87	39.52	39.67	39.67	0.79%	1,546
Feb 12, 2026	39.83	39.83	39.36	39.36	39.36	-1.03%	9,481
Feb 11, 2026	39.87	39.87	39.75	39.77	39.77	-0.34%	43,260
Feb 10, 2026	39.85	40.01	39.85	39.91	39.91	0.50%	2,469
Feb 9, 2026	39.64	39.71	39.62	39.71	39.71	-0.28%	4,243
Feb 6, 2026	39.74	39.82	39.66	39.82	39.82	0.64%	4,569
Feb 5, 2026	39.62	39.77	39.57	39.57	39.57	-0.13%	4,351
Feb 4, 2026	39.40	39.75	39.40	39.62	39.62	0.70%	5,739
Feb 3, 2026	39.29	39.38	39.27	39.35	39.35	-0.49%	2,734
Feb 2, 2026	39.51	39.55	39.41	39.54	39.54	0.36%	3,518
Jan 30, 2026	39.30	39.40	39.04	39.40	39.40	0.43%	5,178
Jan 29, 2026	39.27	39.27	39.04	39.23	39.23	-0.24%	16,461
Jan 28, 2026	39.43	39.47	39.29	39.33	39.33	-0.46%	395,093
Jan 27, 2026	39.45	39.51	39.36	39.51	39.51	-0.14%	20,837
Jan 26, 2026	39.52	39.65	39.47	39.56	39.56	0.50%	13,064
Jan 23, 2026	39.39	39.39	39.32	39.37	39.37	-0.14%	1,150
Jan 22, 2026	39.45	39.55	39.42	39.42	39.42	0.21%	7,228
Jan 21, 2026	39.25	39.36	39.19	39.34	39.34	0.83%	10,031
Jan 20, 2026	39.26	39.26	38.97	39.02	39.02	-1.34%	5,326
Jan 16, 2026	39.16	39.55	39.16	39.55	39.55	0.42%	18,482
Jan 15, 2026	39.44	39.44	39.36	39.38	39.38	0.11%	3,770
Jan 14, 2026	39.10	39.34	39.10	39.34	39.33	0.75%	3,218
Jan 13, 2026	39.01	39.07	38.87	39.04	39.04	-0.03%	31,284
Jan 12, 2026	38.94	39.07	38.94	39.05	39.05	0.14%	2,804
Jan 9, 2026	38.97	39.09	38.97	39.00	39.00	-0.05%	13,081
Jan 8, 2026	38.52	39.05	38.52	39.02	39.02	1.10%	19,175
Jan 7, 2026	38.93	38.93	38.55	38.60	38.60	-0.69%	184,941
Jan 6, 2026	38.65	38.88	38.60	38.87	38.87	0.78%	7,997

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.