First Trust Horizon Managed Volatility Domestic ETF (HUSV)
NYSEARCA: HUSV · Real-Time Price · USD
39.78
-0.08 (-0.21%)
Aug 7, 2025, 4:00 PM - Market closed
HUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 39.94 | 39.94 | 39.71 | 39.78 | 39.78 | -0.22% | 3,382 |
| Aug 6, 2025 | 39.69 | 39.97 | 39.67 | 39.87 | 39.87 | 0.55% | 12,665 |
| Aug 5, 2025 | 39.73 | 39.77 | 39.64 | 39.65 | 39.65 | -0.75% | 11,050 |
| Aug 4, 2025 | 39.49 | 39.95 | 39.49 | 39.95 | 39.95 | 1.06% | 20,174 |
| Aug 1, 2025 | 39.39 | 39.57 | 39.36 | 39.53 | 39.53 | -0.03% | 17,721 |
| Jul 31, 2025 | 39.61 | 39.86 | 39.54 | 39.54 | 39.54 | -0.40% | 369,835 |
| Jul 30, 2025 | 39.82 | 39.99 | 39.70 | 39.70 | 39.70 | -0.53% | 7,048 |
| Jul 29, 2025 | 39.86 | 39.94 | 39.76 | 39.91 | 39.91 | 0.38% | 3,938 |
| Jul 28, 2025 | 40.11 | 40.11 | 39.76 | 39.76 | 39.76 | -1.11% | 4,317 |
| Jul 25, 2025 | 40.14 | 40.21 | 40.10 | 40.21 | 40.21 | 0.13% | 3,103 |
| Jul 24, 2025 | 40.04 | 40.22 | 39.98 | 40.15 | 40.15 | 0.46% | 3,442 |
| Jul 23, 2025 | 39.99 | 40.04 | 39.88 | 39.97 | 39.97 | -0.16% | 7,350 |
| Jul 22, 2025 | 39.89 | 40.03 | 39.80 | 40.03 | 40.03 | 0.91% | 3,169 |
| Jul 21, 2025 | 39.74 | 39.90 | 39.67 | 39.67 | 39.67 | 0.01% | 3,061 |
| Jul 18, 2025 | 39.77 | 39.79 | 39.64 | 39.67 | 39.67 | 0.09% | 1,955 |
| Jul 17, 2025 | 39.49 | 39.64 | 39.42 | 39.63 | 39.63 | 0.14% | 13,883 |
| Jul 16, 2025 | 39.39 | 39.58 | 39.28 | 39.58 | 39.58 | 0.65% | 108,103 |
| Jul 15, 2025 | 39.49 | 39.49 | 39.32 | 39.32 | 39.32 | -1.03% | 2,861 |
| Jul 14, 2025 | 39.70 | 39.75 | 39.70 | 39.74 | 39.74 | 0.33% | 1,346 |
| Jul 11, 2025 | 39.80 | 39.80 | 39.53 | 39.60 | 39.60 | -0.57% | 2,955 |
| Jul 10, 2025 | 39.87 | 39.99 | 39.82 | 39.83 | 39.83 | -0.22% | 9,346 |
| Jul 9, 2025 | 39.97 | 39.97 | 39.74 | 39.92 | 39.92 | 0.14% | 5,382 |
| Jul 8, 2025 | 39.98 | 39.98 | 39.86 | 39.86 | 39.86 | -0.42% | 1,776 |
| Jul 7, 2025 | 40.12 | 40.13 | 39.96 | 40.03 | 40.03 | -0.25% | 13,940 |
| Jul 3, 2025 | 40.13 | 40.19 | 40.11 | 40.13 | 40.13 | 0.73% | 3,212 |
| Jul 2, 2025 | 40.16 | 40.16 | 39.61 | 39.84 | 39.84 | -0.99% | 8,558 |
| Jul 1, 2025 | 40.00 | 40.33 | 39.97 | 40.24 | 40.24 | 0.78% | 7,313 |
| Jun 30, 2025 | 39.72 | 39.93 | 39.70 | 39.93 | 39.93 | 0.61% | 5,915 |
| Jun 27, 2025 | 39.61 | 39.87 | 39.61 | 39.69 | 39.69 | 0.25% | 7,257 |
| Jun 26, 2025 | 39.55 | 39.59 | 39.39 | 39.59 | 39.59 | -0.05% | 7,903 |
| Jun 25, 2025 | 39.84 | 39.84 | 39.55 | 39.61 | 39.49 | -0.92% | 5,408 |
| Jun 24, 2025 | 39.88 | 40.01 | 39.86 | 39.98 | 39.85 | 0.38% | 2,243 |
| Jun 23, 2025 | 39.67 | 39.83 | 39.52 | 39.83 | 39.70 | 1.11% | 3,661 |
| Jun 20, 2025 | 39.55 | 39.61 | 39.28 | 39.39 | 39.27 | -0.11% | 4,150 |
| Jun 18, 2025 | 39.56 | 39.59 | 39.43 | 39.43 | 39.31 | -0.32% | 4,232 |
| Jun 17, 2025 | 39.67 | 39.70 | 39.52 | 39.56 | 39.44 | -0.39% | 12,875 |
| Jun 16, 2025 | 39.96 | 40.01 | 39.64 | 39.71 | 39.59 | 0.05% | 229,819 |
| Jun 13, 2025 | 39.92 | 40.02 | 39.69 | 39.69 | 39.57 | -1.11% | 5,055 |
| Jun 12, 2025 | 39.79 | 40.15 | 39.79 | 40.14 | 40.02 | 0.84% | 12,864 |
| Jun 11, 2025 | 39.60 | 39.93 | 39.60 | 39.81 | 39.68 | -0.29% | 26,825 |
| Jun 10, 2025 | 39.96 | 39.96 | 39.89 | 39.92 | 39.80 | -0.05% | 5,202 |
| Jun 9, 2025 | 40.04 | 40.05 | 39.77 | 39.94 | 39.82 | -0.25% | 2,658 |
| Jun 6, 2025 | 40.13 | 40.18 | 39.99 | 40.04 | 39.92 | 0.35% | 14,290 |
| Jun 5, 2025 | 40.12 | 40.12 | 39.89 | 39.90 | 39.78 | -0.31% | 2,563 |
| Jun 4, 2025 | 40.17 | 40.21 | 40.03 | 40.03 | 39.90 | -0.53% | 2,662 |
| Jun 3, 2025 | 39.91 | 40.24 | 39.91 | 40.24 | 40.12 | 0.20% | 9,970 |
| Jun 2, 2025 | 39.99 | 40.16 | 39.90 | 40.16 | 40.04 | -0.15% | 3,737 |
| May 30, 2025 | 40.02 | 40.22 | 39.95 | 40.22 | 40.10 | 0.58% | 6,144 |
| May 29, 2025 | 39.93 | 40.03 | 39.85 | 39.99 | 39.86 | 0.29% | 21,786 |
| May 28, 2025 | 40.13 | 40.13 | 39.87 | 39.87 | 39.75 | -0.69% | 4,061 |