First Trust Horizon Managed Volatility Domestic ETF (HUSV)
NYSEARCA: HUSV · Real-Time Price · USD
39.38
-0.17 (-0.42%)
Oct 15, 2025, 3:05 PM EDT - Market open
HUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 39.09 | 39.62 | 39.09 | 39.55 | 39.55 | 0.83% | 4,717 |
| Oct 13, 2025 | 39.10 | 39.34 | 39.10 | 39.22 | 39.22 | 0.10% | 16,451 |
| Oct 10, 2025 | 39.43 | 39.43 | 39.19 | 39.19 | 39.19 | -0.34% | 3,598 |
| Oct 9, 2025 | 39.66 | 39.66 | 39.32 | 39.32 | 39.32 | -0.80% | 4,169 |
| Oct 8, 2025 | 39.43 | 39.64 | 39.43 | 39.64 | 39.64 | 0.11% | 2,956 |
| Oct 7, 2025 | 39.49 | 39.69 | 39.49 | 39.60 | 39.60 | 0.04% | 4,662 |
| Oct 6, 2025 | 39.62 | 39.62 | 39.45 | 39.58 | 39.58 | 0.04% | 3,774 |
| Oct 3, 2025 | 39.58 | 39.72 | 39.56 | 39.56 | 39.56 | 0.37% | 4,665 |
| Oct 2, 2025 | 39.36 | 39.47 | 39.36 | 39.42 | 39.42 | -0.34% | 3,906 |
| Oct 1, 2025 | 39.74 | 39.74 | 39.44 | 39.55 | 39.55 | -0.71% | 4,154 |
| Sep 30, 2025 | 39.65 | 39.89 | 39.65 | 39.84 | 39.84 | 0.44% | 5,456 |
| Sep 29, 2025 | 39.63 | 39.71 | 39.57 | 39.66 | 39.66 | 0.29% | 3,117 |
| Sep 26, 2025 | 39.46 | 39.55 | 39.46 | 39.54 | 39.54 | 0.80% | 5,228 |
| Sep 25, 2025 | 39.41 | 39.41 | 39.15 | 39.23 | 39.23 | -0.73% | 15,673 |
| Sep 24, 2025 | 39.43 | 39.59 | 39.43 | 39.52 | 39.39 | 0.15% | 30,491 |
| Sep 23, 2025 | 39.40 | 39.46 | 39.29 | 39.46 | 39.33 | 0.29% | 3,447 |
| Sep 22, 2025 | 39.26 | 39.37 | 39.26 | 39.34 | 39.22 | -0.10% | 4,373 |
| Sep 19, 2025 | 39.39 | 39.40 | 39.31 | 39.38 | 39.26 | 0.06% | 5,051 |
| Sep 18, 2025 | 39.44 | 39.54 | 39.36 | 39.36 | 39.23 | -0.39% | 9,595 |
| Sep 17, 2025 | 39.55 | 39.69 | 39.51 | 39.51 | 39.39 | 0.32% | 5,954 |
| Sep 16, 2025 | 39.55 | 39.55 | 39.38 | 39.39 | 39.26 | -0.51% | 5,428 |
| Sep 15, 2025 | 39.83 | 39.83 | 39.59 | 39.59 | 39.46 | -0.69% | 12,385 |
| Sep 12, 2025 | 39.98 | 39.98 | 39.87 | 39.87 | 39.74 | -0.60% | 2,180 |
| Sep 11, 2025 | 39.81 | 40.11 | 39.81 | 40.11 | 39.98 | 1.48% | 1,971 |
| Sep 10, 2025 | 39.68 | 39.70 | 39.43 | 39.52 | 39.40 | -0.58% | 4,734 |
| Sep 9, 2025 | 39.67 | 39.76 | 39.64 | 39.76 | 39.63 | -0.09% | 4,341 |
| Sep 8, 2025 | 39.60 | 39.79 | 39.60 | 39.79 | 39.66 | 0.07% | 5,153 |
| Sep 5, 2025 | 40.03 | 40.03 | 39.71 | 39.76 | 39.63 | -0.35% | 9,974 |
| Sep 4, 2025 | 39.86 | 39.92 | 39.81 | 39.90 | 39.77 | 0.35% | 8,454 |
| Sep 3, 2025 | 39.66 | 39.78 | 39.60 | 39.76 | 39.63 | -0.15% | 5,424 |
| Sep 2, 2025 | 39.89 | 39.89 | 39.69 | 39.82 | 39.69 | -0.50% | 9,260 |
| Aug 29, 2025 | 39.84 | 40.02 | 39.84 | 40.02 | 39.89 | 0.45% | 5,992 |
| Aug 28, 2025 | 39.76 | 39.88 | 39.76 | 39.84 | 39.71 | -0.33% | 5,745 |
| Aug 27, 2025 | 39.94 | 40.02 | 39.89 | 39.97 | 39.84 | 0.38% | 6,505 |
| Aug 26, 2025 | 39.74 | 39.84 | 39.73 | 39.82 | 39.69 | -0.13% | 5,406 |
| Aug 25, 2025 | 40.19 | 40.19 | 39.85 | 39.87 | 39.74 | -1.02% | 5,815 |
| Aug 22, 2025 | 40.47 | 40.47 | 40.28 | 40.28 | 40.15 | 0.21% | 2,118 |
| Aug 21, 2025 | 40.27 | 40.30 | 40.15 | 40.20 | 40.07 | -0.41% | 7,909 |
| Aug 20, 2025 | 40.28 | 40.43 | 40.28 | 40.36 | 40.23 | 0.82% | 3,844 |
| Aug 19, 2025 | 39.91 | 40.06 | 39.91 | 40.03 | 39.90 | 1.02% | 18,499 |
| Aug 18, 2025 | 39.82 | 39.82 | 39.62 | 39.63 | 39.50 | -0.29% | 3,088 |
| Aug 15, 2025 | 39.76 | 39.89 | 39.74 | 39.74 | 39.61 | -0.18% | 5,418 |
| Aug 14, 2025 | 39.99 | 39.99 | 39.81 | 39.81 | 39.68 | -0.62% | 9,720 |
| Aug 13, 2025 | 39.80 | 40.06 | 39.76 | 40.06 | 39.93 | 0.66% | 11,183 |
| Aug 12, 2025 | 39.86 | 39.86 | 39.67 | 39.80 | 39.67 | -0.10% | 5,648 |
| Aug 11, 2025 | 39.91 | 39.92 | 39.83 | 39.84 | 39.71 | -0.25% | 4,729 |
| Aug 8, 2025 | 40.02 | 40.02 | 39.86 | 39.94 | 39.81 | 0.41% | 3,780 |
| Aug 7, 2025 | 39.94 | 39.94 | 39.71 | 39.78 | 39.65 | -0.22% | 3,382 |
| Aug 6, 2025 | 39.69 | 39.97 | 39.67 | 39.87 | 39.74 | 0.55% | 12,665 |
| Aug 5, 2025 | 39.73 | 39.77 | 39.64 | 39.65 | 39.52 | -0.75% | 11,050 |