First Trust Horizon Managed Volatility Domestic ETF (HUSV)
NYSEARCA: HUSV · Real-Time Price · USD
39.87
-0.24 (-0.61%)
Sep 12, 2025, 4:00 PM EDT - Market closed
HUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.98 | 39.98 | 39.87 | 39.87 | 39.87 | -0.60% | 2,180 |
| Sep 11, 2025 | 39.81 | 40.11 | 39.81 | 40.11 | 40.11 | 1.48% | 1,971 |
| Sep 10, 2025 | 39.68 | 39.70 | 39.43 | 39.52 | 39.52 | -0.58% | 4,734 |
| Sep 9, 2025 | 39.67 | 39.76 | 39.64 | 39.76 | 39.76 | -0.09% | 4,341 |
| Sep 8, 2025 | 39.60 | 39.79 | 39.60 | 39.79 | 39.79 | 0.07% | 5,153 |
| Sep 5, 2025 | 40.03 | 40.03 | 39.71 | 39.76 | 39.76 | -0.35% | 9,974 |
| Sep 4, 2025 | 39.86 | 39.92 | 39.81 | 39.90 | 39.90 | 0.35% | 8,454 |
| Sep 3, 2025 | 39.66 | 39.78 | 39.60 | 39.76 | 39.76 | -0.15% | 5,424 |
| Sep 2, 2025 | 39.89 | 39.89 | 39.69 | 39.82 | 39.82 | -0.50% | 9,260 |
| Aug 29, 2025 | 39.84 | 40.02 | 39.84 | 40.02 | 40.02 | 0.45% | 5,992 |
| Aug 28, 2025 | 39.76 | 39.88 | 39.76 | 39.84 | 39.84 | -0.33% | 5,745 |
| Aug 27, 2025 | 39.94 | 40.02 | 39.89 | 39.97 | 39.97 | 0.38% | 6,505 |
| Aug 26, 2025 | 39.74 | 39.84 | 39.73 | 39.82 | 39.82 | -0.13% | 5,406 |
| Aug 25, 2025 | 40.19 | 40.19 | 39.85 | 39.87 | 39.87 | -1.02% | 5,815 |
| Aug 22, 2025 | 40.47 | 40.47 | 40.28 | 40.28 | 40.28 | 0.21% | 2,118 |
| Aug 21, 2025 | 40.27 | 40.30 | 40.15 | 40.20 | 40.20 | -0.41% | 7,909 |
| Aug 20, 2025 | 40.28 | 40.43 | 40.28 | 40.36 | 40.36 | 0.82% | 3,844 |
| Aug 19, 2025 | 39.91 | 40.06 | 39.91 | 40.03 | 40.03 | 1.02% | 18,499 |
| Aug 18, 2025 | 39.82 | 39.82 | 39.62 | 39.63 | 39.63 | -0.29% | 3,088 |
| Aug 15, 2025 | 39.76 | 39.89 | 39.74 | 39.74 | 39.74 | -0.18% | 5,418 |
| Aug 14, 2025 | 39.99 | 39.99 | 39.81 | 39.81 | 39.81 | -0.62% | 9,720 |
| Aug 13, 2025 | 39.80 | 40.06 | 39.76 | 40.06 | 40.06 | 0.66% | 11,183 |
| Aug 12, 2025 | 39.86 | 39.86 | 39.67 | 39.80 | 39.80 | -0.10% | 5,648 |
| Aug 11, 2025 | 39.91 | 39.92 | 39.83 | 39.84 | 39.84 | -0.25% | 4,729 |
| Aug 8, 2025 | 40.02 | 40.02 | 39.86 | 39.94 | 39.94 | 0.41% | 3,780 |
| 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 |