First Trust Horizon Managed Volatility Domestic ETF (HUSV)
NYSEARCA: HUSV · Real-Time Price · USD
37.76
-0.29 (-0.75%)
Oct 31, 2024, 3:59 PM EDT - Market closed
HUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 37.99 | 38.05 | 37.76 | 37.76 | 37.76 | -0.76% | 4,543 |
| Oct 30, 2024 | 38.12 | 38.12 | 38.05 | 38.05 | 38.05 | -0.13% | 3,700 |
| Oct 29, 2024 | 38.12 | 38.23 | 38.10 | 38.10 | 38.10 | -0.37% | 12,800 |
| Oct 28, 2024 | 38.31 | 38.32 | 38.21 | 38.24 | 38.24 | 0.21% | 2,620 |
| Oct 25, 2024 | 38.63 | 38.63 | 38.16 | 38.16 | 38.16 | -0.96% | 7,300 |
| Oct 24, 2024 | 38.62 | 38.62 | 38.46 | 38.53 | 38.53 | -0.39% | 3,400 |
| Oct 23, 2024 | 38.64 | 38.72 | 38.55 | 38.68 | 38.68 | -0.15% | 2,500 |
| Oct 22, 2024 | 38.57 | 38.74 | 38.57 | 38.74 | 38.74 | -0.03% | 4,100 |
| Oct 21, 2024 | 38.84 | 38.84 | 38.68 | 38.75 | 38.75 | -0.62% | 2,239 |
| Oct 18, 2024 | 38.83 | 39.03 | 38.83 | 38.99 | 38.99 | 0.33% | 6,500 |
| Oct 17, 2024 | 38.91 | 38.91 | 38.81 | 38.86 | 38.86 | -0.03% | 3,645 |
| Oct 16, 2024 | 38.70 | 38.89 | 38.70 | 38.87 | 38.87 | 0.65% | 4,300 |
| Oct 15, 2024 | 38.74 | 38.96 | 38.62 | 38.62 | 38.62 | -0.05% | 3,904 |
| Oct 14, 2024 | 38.29 | 38.64 | 38.29 | 38.64 | 38.64 | 0.99% | 2,923 |
| Oct 11, 2024 | 38.16 | 38.34 | 38.16 | 38.26 | 38.26 | 0.71% | 3,714 |
| Oct 10, 2024 | 38.18 | 38.18 | 37.90 | 37.99 | 37.99 | -0.60% | 2,601 |
| Oct 9, 2024 | 37.97 | 38.22 | 37.97 | 38.22 | 38.22 | 0.95% | 7,117 |
| Oct 8, 2024 | 37.70 | 37.87 | 37.70 | 37.86 | 37.86 | 0.72% | 2,700 |
| Oct 7, 2024 | 37.78 | 37.84 | 37.55 | 37.59 | 37.59 | -1.08% | 7,500 |
| Oct 4, 2024 | 37.89 | 38.00 | 37.79 | 38.00 | 38.00 | 0.29% | 4,400 |
| Oct 3, 2024 | 37.90 | 37.98 | 37.83 | 37.89 | 37.89 | -0.42% | 10,000 |
| Oct 2, 2024 | 38.02 | 38.09 | 37.98 | 38.05 | 38.05 | -0.31% | 5,645 |
| Oct 1, 2024 | 38.12 | 38.17 | 38.06 | 38.17 | 38.17 | -0.18% | 9,100 |
| Sep 30, 2024 | 38.19 | 38.24 | 37.97 | 38.24 | 38.24 | 0.31% | 4,000 |
| Sep 27, 2024 | 38.10 | 38.26 | 38.09 | 38.12 | 38.12 | 0.34% | 3,700 |
| Sep 26, 2024 | 38.03 | 38.03 | 37.91 | 37.99 | 37.99 | - | 3,400 |
| Sep 25, 2024 | 38.02 | 38.02 | 37.98 | 37.99 | 37.88 | -0.34% | 1,235 |
| Sep 24, 2024 | 38.13 | 38.17 | 38.03 | 38.12 | 38.00 | -0.29% | 5,000 |
| Sep 23, 2024 | 38.13 | 38.23 | 38.12 | 38.23 | 38.11 | 0.63% | 5,400 |
| Sep 20, 2024 | 37.86 | 37.99 | 37.84 | 37.99 | 37.88 | 0.03% | 2,635 |
| Sep 19, 2024 | 38.15 | 38.15 | 37.90 | 37.98 | 37.87 | 0.42% | 3,645 |
| Sep 18, 2024 | 38.09 | 38.09 | 37.78 | 37.82 | 37.71 | -0.81% | 5,145 |
| Sep 17, 2024 | 38.31 | 38.39 | 38.09 | 38.13 | 38.01 | -0.52% | 4,204 |
| Sep 16, 2024 | 38.29 | 38.33 | 38.23 | 38.33 | 38.22 | 0.66% | 3,200 |
| Sep 13, 2024 | 38.01 | 38.09 | 38.01 | 38.08 | 37.97 | 0.58% | 1,800 |
| Sep 12, 2024 | 37.75 | 37.86 | 37.60 | 37.86 | 37.75 | 0.42% | 2,500 |
| Sep 11, 2024 | 37.50 | 37.70 | 37.50 | 37.70 | 37.58 | -0.61% | 941 |
| Sep 10, 2024 | 37.87 | 37.93 | 37.76 | 37.93 | 37.82 | 0.26% | 8,700 |
| Sep 9, 2024 | 37.72 | 37.97 | 37.72 | 37.83 | 37.72 | 0.91% | 9,100 |
| Sep 6, 2024 | 37.93 | 38.00 | 37.49 | 37.49 | 37.37 | -0.82% | 22,442 |
| Sep 5, 2024 | 37.84 | 37.84 | 37.80 | 37.80 | 37.69 | -0.81% | 700 |
| Sep 4, 2024 | 37.98 | 38.15 | 37.98 | 38.11 | 37.99 | 0.29% | 1,900 |
| Sep 3, 2024 | 38.13 | 38.22 | 37.99 | 38.00 | 37.88 | -0.45% | 5,700 |
| Aug 30, 2024 | 38.00 | 38.17 | 37.89 | 38.17 | 38.06 | 0.82% | 4,019 |
| Aug 29, 2024 | 37.85 | 38.01 | 37.83 | 37.86 | 37.75 | 0.24% | 7,900 |
| Aug 28, 2024 | 37.88 | 37.88 | 37.67 | 37.77 | 37.66 | 0.03% | 18,100 |
| Aug 27, 2024 | 37.74 | 37.76 | 37.69 | 37.76 | 37.65 | 0.13% | 47,545 |
| Aug 26, 2024 | 37.76 | 37.81 | 37.64 | 37.71 | 37.60 | 0.24% | 7,100 |
| Aug 23, 2024 | 37.50 | 37.62 | 37.41 | 37.62 | 37.51 | 0.45% | 5,341 |
| Aug 22, 2024 | 37.50 | 37.54 | 37.37 | 37.45 | 37.34 | -0.08% | 6,800 |
| Aug 21, 2024 | 37.43 | 37.48 | 37.37 | 37.48 | 37.36 | 0.62% | 15,600 |
| Aug 20, 2024 | 37.18 | 37.29 | 37.18 | 37.25 | 37.13 | -0.05% | 6,100 |
| Aug 19, 2024 | 37.12 | 37.27 | 37.12 | 37.27 | 37.16 | 0.57% | 9,500 |
| Aug 16, 2024 | 36.86 | 37.06 | 36.86 | 37.06 | 36.95 | 0.52% | 25,124 |
| Aug 15, 2024 | 36.78 | 36.90 | 36.76 | 36.87 | 36.76 | 0.79% | 3,224 |
| Aug 14, 2024 | 36.42 | 36.58 | 36.42 | 36.58 | 36.47 | 0.58% | 5,300 |
| Aug 13, 2024 | 36.35 | 36.37 | 36.15 | 36.37 | 36.26 | 0.53% | 7,623 |
| Aug 12, 2024 | 36.28 | 36.33 | 36.18 | 36.18 | 36.07 | -0.47% | 3,208 |
| Aug 9, 2024 | 36.27 | 36.42 | 36.26 | 36.35 | 36.24 | 0.08% | 6,600 |
| Aug 8, 2024 | 36.02 | 36.34 | 36.02 | 36.32 | 36.21 | 0.92% | 4,800 |
| Aug 7, 2024 | 36.13 | 36.44 | 35.99 | 35.99 | 35.88 | -0.03% | 13,000 |
| Aug 6, 2024 | 35.76 | 36.38 | 35.76 | 36.00 | 35.89 | 0.73% | 11,300 |
| Aug 5, 2024 | 36.03 | 36.03 | 35.61 | 35.74 | 35.63 | -2.16% | 20,717 |
| Aug 2, 2024 | 36.64 | 36.64 | 36.15 | 36.53 | 36.42 | -0.22% | 4,700 |
| Aug 1, 2024 | 36.46 | 36.61 | 36.44 | 36.61 | 36.49 | 0.22% | 11,142 |
| Jul 31, 2024 | 36.57 | 36.62 | 36.49 | 36.53 | 36.42 | 0.19% | 12,300 |
| Jul 30, 2024 | 36.34 | 36.50 | 36.34 | 36.46 | 36.35 | 0.11% | 4,313 |
| Jul 29, 2024 | 36.24 | 36.47 | 36.24 | 36.42 | 36.31 | 0.47% | 3,300 |
| Jul 26, 2024 | 36.14 | 36.38 | 36.12 | 36.25 | 36.14 | 1.34% | 4,413 |
| Jul 25, 2024 | 35.90 | 36.21 | 35.77 | 35.77 | 35.66 | -0.39% | 12,048 |
| Jul 24, 2024 | 35.92 | 36.03 | 35.91 | 35.91 | 35.80 | -0.72% | 4,923 |
| Jul 23, 2024 | 36.40 | 36.42 | 36.17 | 36.17 | 36.06 | -0.58% | 13,638 |
| Jul 22, 2024 | 36.24 | 36.38 | 36.23 | 36.38 | 36.27 | 0.64% | 3,100 |
| Jul 19, 2024 | 36.49 | 36.49 | 36.15 | 36.15 | 36.04 | -0.71% | 11,500 |
| Jul 18, 2024 | 36.70 | 36.73 | 36.41 | 36.41 | 36.30 | -0.71% | 9,425 |
| Jul 17, 2024 | 36.58 | 36.67 | 36.58 | 36.67 | 36.56 | 0.66% | 2,100 |
| Jul 16, 2024 | 36.37 | 36.43 | 36.31 | 36.43 | 36.32 | 1.00% | 3,314 |
| Jul 15, 2024 | 36.14 | 36.19 | 36.07 | 36.07 | 35.96 | -0.06% | 9,500 |
| Jul 12, 2024 | 36.01 | 36.24 | 36.01 | 36.09 | 35.98 | 0.84% | 7,440 |
| Jul 11, 2024 | 35.61 | 35.82 | 35.61 | 35.79 | 35.69 | 0.76% | 36,939 |
| Jul 10, 2024 | 35.26 | 35.52 | 35.26 | 35.52 | 35.41 | 0.57% | 6,719 |
| Jul 9, 2024 | 35.29 | 35.35 | 35.29 | 35.32 | 35.22 | -0.11% | 9,900 |
| Jul 8, 2024 | 35.52 | 35.52 | 35.36 | 35.36 | 35.25 | -0.34% | 4,900 |
| Jul 5, 2024 | 35.28 | 35.48 | 35.26 | 35.48 | 35.37 | 0.31% | 2,200 |
| Jul 3, 2024 | 35.40 | 35.40 | 35.30 | 35.37 | 35.27 | - | 4,900 |
| Jul 2, 2024 | 35.22 | 35.37 | 35.21 | 35.37 | 35.26 | 0.43% | 5,320 |
| Jul 1, 2024 | 35.34 | 35.34 | 35.17 | 35.22 | 35.11 | -0.54% | 6,400 |
| Jun 28, 2024 | 35.56 | 35.63 | 35.39 | 35.41 | 35.30 | -0.28% | 2,600 |
| Jun 27, 2024 | 35.50 | 35.53 | 35.41 | 35.51 | 35.40 | -0.39% | 7,400 |
| Jun 26, 2024 | 35.57 | 35.65 | 35.57 | 35.65 | 35.44 | -0.34% | 3,912 |
| Jun 25, 2024 | 35.91 | 35.91 | 35.75 | 35.77 | 35.57 | -0.72% | 5,605 |
| Jun 24, 2024 | 36.17 | 36.17 | 36.03 | 36.03 | 35.82 | 0.59% | 3,400 |
| Jun 21, 2024 | 35.76 | 35.82 | 35.73 | 35.82 | 35.61 | 0.42% | 3,600 |
| Jun 20, 2024 | 35.69 | 35.78 | 35.66 | 35.67 | 35.47 | 0.17% | 7,923 |
| Jun 18, 2024 | 35.47 | 35.61 | 35.47 | 35.61 | 35.40 | 0.48% | 2,300 |
| Jun 17, 2024 | 35.22 | 35.53 | 35.22 | 35.44 | 35.24 | 0.65% | 8,500 |
| Jun 14, 2024 | 35.01 | 35.23 | 35.01 | 35.21 | 35.01 | -0.14% | 5,032 |
| Jun 13, 2024 | 35.04 | 35.26 | 35.04 | 35.26 | 35.06 | - | 9,300 |
| Jun 12, 2024 | 35.29 | 35.31 | 35.25 | 35.26 | 35.05 | -0.06% | 4,300 |
| Jun 11, 2024 | 35.17 | 35.28 | 35.17 | 35.28 | 35.08 | -0.11% | 2,146 |