First Trust Horizon Managed Volatility Domestic ETF (HUSV)
NYSEARCA: HUSV · Real-Time Price · USD
39.53
+0.25 (0.64%)
May 5, 2025, 4:00 PM EDT - Market closed
HUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 39.53 | 39.65 | 39.53 | 39.53 | 39.53 | -0.19% | 7,904 |
| May 2, 2025 | 39.54 | 39.69 | 39.47 | 39.61 | 39.61 | 0.82% | 4,354 |
| May 1, 2025 | 39.35 | 39.47 | 39.28 | 39.28 | 39.28 | -0.50% | 5,216 |
| Apr 30, 2025 | 39.12 | 39.48 | 38.90 | 39.48 | 39.48 | 0.76% | 13,022 |
| Apr 29, 2025 | 38.81 | 39.20 | 38.81 | 39.18 | 39.18 | 0.61% | 10,962 |
| Apr 28, 2025 | 38.85 | 38.95 | 38.69 | 38.95 | 38.95 | 0.46% | 7,397 |
| Apr 25, 2025 | 38.62 | 38.77 | 38.46 | 38.77 | 38.77 | 0.07% | 6,222 |
| Apr 24, 2025 | 38.61 | 38.85 | 38.61 | 38.74 | 38.74 | 0.05% | 9,964 |
| Apr 23, 2025 | 39.13 | 39.13 | 38.50 | 38.72 | 38.72 | 0.05% | 92,198 |
| Apr 22, 2025 | 38.22 | 38.72 | 38.22 | 38.70 | 38.70 | 2.08% | 17,394 |
| Apr 21, 2025 | 38.52 | 38.52 | 37.55 | 37.91 | 37.91 | -1.82% | 4,947 |
| Apr 17, 2025 | 38.53 | 38.95 | 38.52 | 38.61 | 38.61 | 0.43% | 15,126 |
| Apr 16, 2025 | 38.74 | 38.94 | 38.24 | 38.45 | 38.45 | -1.00% | 6,575 |
| Apr 15, 2025 | 38.91 | 39.04 | 38.80 | 38.83 | 38.83 | -0.37% | 8,310 |
| Apr 14, 2025 | 38.76 | 39.02 | 38.76 | 38.98 | 38.98 | 1.27% | 12,328 |
| Apr 11, 2025 | 37.75 | 38.52 | 37.68 | 38.49 | 38.49 | 1.68% | 11,942 |
| Apr 10, 2025 | 38.04 | 38.13 | 37.08 | 37.86 | 37.86 | -0.97% | 16,305 |
| Apr 9, 2025 | 36.20 | 38.23 | 36.20 | 38.23 | 38.23 | 4.73% | 7,776 |
| Apr 8, 2025 | 37.74 | 37.77 | 36.22 | 36.50 | 36.50 | -1.06% | 160,613 |
| Apr 7, 2025 | 36.77 | 37.34 | 36.29 | 36.89 | 36.89 | -1.83% | 7,578 |
| Apr 4, 2025 | 39.26 | 39.26 | 37.58 | 37.58 | 37.58 | -5.66% | 34,584 |
| Apr 3, 2025 | 40.00 | 40.24 | 39.83 | 39.83 | 39.83 | -1.05% | 4,841 |
| Apr 2, 2025 | 40.18 | 40.25 | 40.05 | 40.25 | 40.25 | 0.33% | 2,635 |
| Apr 1, 2025 | 40.05 | 40.20 | 39.88 | 40.12 | 40.12 | -0.17% | 6,212 |
| Mar 31, 2025 | 39.67 | 40.26 | 39.67 | 40.19 | 40.19 | 1.44% | 6,841 |
| Mar 28, 2025 | 39.93 | 39.93 | 39.61 | 39.62 | 39.62 | -1.00% | 5,404 |
| Mar 27, 2025 | 39.93 | 40.05 | 39.85 | 40.02 | 40.02 | 0.19% | 22,315 |
| Mar 26, 2025 | 39.70 | 40.01 | 39.70 | 39.94 | 39.83 | 0.64% | 3,649 |
| Mar 25, 2025 | 39.64 | 39.76 | 39.54 | 39.69 | 39.57 | -0.13% | 4,601 |
| Mar 24, 2025 | 39.68 | 39.77 | 39.61 | 39.74 | 39.62 | 0.91% | 7,142 |
| Mar 21, 2025 | 39.44 | 39.44 | 39.27 | 39.38 | 39.26 | -0.68% | 3,973 |
| Mar 20, 2025 | 39.65 | 39.69 | 39.52 | 39.65 | 39.53 | 0.03% | 12,870 |
| Mar 19, 2025 | 39.56 | 39.72 | 39.53 | 39.64 | 39.52 | 0.28% | 13,993 |
| Mar 18, 2025 | 39.54 | 39.61 | 39.38 | 39.53 | 39.41 | -0.43% | 6,649 |
| Mar 17, 2025 | 39.49 | 39.71 | 39.47 | 39.70 | 39.58 | 0.97% | 25,596 |
| Mar 14, 2025 | 39.08 | 39.34 | 39.01 | 39.32 | 39.20 | 1.36% | 45,829 |
| Mar 13, 2025 | 38.75 | 38.89 | 38.72 | 38.79 | 38.68 | -0.32% | 4,630 |
| Mar 12, 2025 | 39.25 | 39.25 | 38.87 | 38.92 | 38.80 | -0.77% | 4,040 |
| Mar 11, 2025 | 39.47 | 39.57 | 39.22 | 39.22 | 39.10 | -1.84% | 8,519 |
| Mar 10, 2025 | 40.40 | 40.48 | 39.86 | 39.96 | 39.84 | -0.39% | 4,669 |
| Mar 7, 2025 | 39.66 | 40.14 | 39.66 | 40.11 | 40.00 | 0.93% | 38,608 |
| Mar 6, 2025 | 39.62 | 39.83 | 39.54 | 39.74 | 39.63 | -0.66% | 42,467 |
| Mar 5, 2025 | 39.67 | 40.11 | 39.66 | 40.01 | 39.89 | 0.41% | 14,962 |
| Mar 4, 2025 | 40.41 | 40.41 | 39.84 | 39.84 | 39.72 | -1.34% | 44,725 |
| Mar 3, 2025 | 40.57 | 40.57 | 40.25 | 40.38 | 40.26 | 0.24% | 2,957 |
| Feb 28, 2025 | 40.01 | 40.29 | 39.77 | 40.29 | 40.17 | 1.11% | 7,908 |
| Feb 27, 2025 | 40.07 | 40.10 | 39.85 | 39.85 | 39.73 | -0.13% | 4,213 |
| Feb 26, 2025 | 40.16 | 40.18 | 39.90 | 39.90 | 39.78 | -0.69% | 11,061 |
| Feb 25, 2025 | 39.98 | 40.20 | 39.98 | 40.18 | 40.06 | 0.81% | 11,996 |
| Feb 24, 2025 | 39.72 | 39.96 | 39.72 | 39.85 | 39.74 | 0.45% | 4,543 |