First Trust Horizon Managed Volatility Domestic ETF (HUSV)
NYSEARCA: HUSV · Real-Time Price · USD
39.31
+0.22 (0.57%)
Nov 22, 2024, 1:53 PM EST - Market closed
HUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 39.19 | 39.34 | 39.19 | 39.34 | 39.34 | 0.66% | 5,268 |
| Nov 21, 2024 | 38.95 | 39.11 | 38.95 | 39.08 | 39.08 | 1.05% | 6,151 |
| Nov 20, 2024 | 38.56 | 38.68 | 38.42 | 38.68 | 38.68 | 0.37% | 9,628 |
| Nov 19, 2024 | 38.49 | 38.61 | 38.49 | 38.53 | 38.53 | -0.25% | 4,275 |
| Nov 18, 2024 | 38.53 | 38.68 | 38.52 | 38.63 | 38.63 | 0.38% | 4,474 |
| Nov 15, 2024 | 38.48 | 38.48 | 38.45 | 38.48 | 38.48 | -0.37% | 1,396 |
| Nov 14, 2024 | 38.88 | 38.88 | 38.63 | 38.63 | 38.63 | -1.03% | 1,534 |
| Nov 13, 2024 | 39.06 | 39.09 | 39.02 | 39.03 | 39.03 | 0.22% | 3,411 |
| Nov 12, 2024 | 39.06 | 39.11 | 38.92 | 38.94 | 38.94 | -0.22% | 12,180 |
| Nov 11, 2024 | 39.19 | 39.27 | 39.03 | 39.03 | 39.03 | 0.17% | 1,635 |
| Nov 8, 2024 | 38.65 | 39.07 | 38.65 | 38.96 | 38.96 | 0.98% | 10,316 |
| Nov 7, 2024 | 38.57 | 38.66 | 38.54 | 38.59 | 38.59 | -0.19% | 3,835 |
| Nov 6, 2024 | 38.62 | 38.67 | 38.45 | 38.66 | 38.66 | 1.72% | 10,160 |
| Nov 5, 2024 | 37.76 | 38.03 | 37.76 | 38.01 | 38.01 | 0.84% | 11,724 |
| Nov 4, 2024 | 37.78 | 37.78 | 37.58 | 37.69 | 37.69 | -0.02% | 2,734 |
| Nov 1, 2024 | 37.80 | 37.84 | 37.70 | 37.70 | 37.70 | -0.17% | 1,577 |
| Oct 31, 2024 | 37.99 | 38.05 | 37.76 | 37.76 | 37.76 | -0.75% | 4,543 |
| Oct 30, 2024 | 38.12 | 38.12 | 38.05 | 38.05 | 38.05 | -0.14% | 3,699 |
| Oct 29, 2024 | 38.12 | 38.23 | 38.10 | 38.10 | 38.10 | -0.35% | 12,799 |
| Oct 28, 2024 | 38.31 | 38.32 | 38.21 | 38.24 | 38.24 | 0.20% | 2,620 |
| Oct 25, 2024 | 38.63 | 38.63 | 38.16 | 38.16 | 38.16 | -0.95% | 7,283 |
| Oct 24, 2024 | 38.62 | 38.62 | 38.46 | 38.53 | 38.53 | -0.40% | 3,375 |
| Oct 23, 2024 | 38.65 | 38.72 | 38.55 | 38.68 | 38.68 | -0.16% | 2,476 |
| Oct 22, 2024 | 38.57 | 38.74 | 38.57 | 38.74 | 38.74 | -0.02% | 4,067 |
| 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 | 0.34% | 6,457 |
| Oct 17, 2024 | 38.91 | 38.91 | 38.81 | 38.86 | 38.86 | -0.05% | 3,645 |
| Oct 16, 2024 | 38.70 | 38.89 | 38.70 | 38.87 | 38.87 | 0.66% | 4,279 |
| 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 | 0.72% | 3,714 |
| Oct 10, 2024 | 38.18 | 38.18 | 37.90 | 37.99 | 37.99 | -0.61% | 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% | 2,650 |
| Oct 7, 2024 | 37.78 | 37.84 | 37.55 | 37.59 | 37.59 | -1.07% | 7,455 |
| Oct 4, 2024 | 37.89 | 38.00 | 37.79 | 38.00 | 38.00 | 0.29% | 4,396 |
| Oct 3, 2024 | 37.90 | 37.98 | 37.83 | 37.89 | 37.89 | -0.43% | 9,999 |
| Oct 2, 2024 | 38.02 | 38.09 | 37.98 | 38.05 | 38.05 | -0.32% | 5,645 |
| Oct 1, 2024 | 38.12 | 38.17 | 38.06 | 38.17 | 38.17 | -0.18% | 9,050 |
| Sep 30, 2024 | 38.19 | 38.24 | 37.97 | 38.24 | 38.24 | 0.31% | 3,982 |
| Sep 27, 2024 | 38.10 | 38.26 | 38.09 | 38.12 | 38.12 | 0.34% | 3,667 |
| Sep 26, 2024 | 38.03 | 38.03 | 37.91 | 37.99 | 37.99 | -0.01% | 3,387 |
| Sep 25, 2024 | 38.02 | 38.02 | 37.98 | 38.00 | 37.88 | -0.33% | 1,235 |
| Sep 24, 2024 | 38.13 | 38.17 | 38.03 | 38.12 | 38.01 | -0.29% | 4,987 |
| Sep 23, 2024 | 38.13 | 38.23 | 38.12 | 38.23 | 38.12 | 0.63% | 5,375 |
| 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 | 38.02 | -0.53% | 4,204 |
| Sep 16, 2024 | 38.29 | 38.33 | 38.23 | 38.33 | 38.22 | 0.65% | 3,161 |
| Sep 13, 2024 | 38.01 | 38.09 | 38.01 | 38.08 | 37.97 | 0.58% | 1,795 |
| Sep 12, 2024 | 37.75 | 37.87 | 37.60 | 37.87 | 37.75 | 0.45% | 2,494 |
| Sep 11, 2024 | 37.50 | 37.70 | 37.50 | 37.70 | 37.58 | -0.62% | 941 |
| Sep 10, 2024 | 37.87 | 37.93 | 37.76 | 37.93 | 37.82 | 0.25% | 8,666 |
| Sep 9, 2024 | 37.72 | 37.97 | 37.72 | 37.84 | 37.72 | 0.93% | 9,052 |
| Sep 6, 2024 | 37.93 | 38.00 | 37.49 | 37.49 | 37.38 | -0.83% | 22,442 |
| Sep 5, 2024 | 37.84 | 37.84 | 37.80 | 37.80 | 37.69 | -0.79% | 699 |
| Sep 4, 2024 | 37.98 | 38.15 | 37.98 | 38.11 | 37.99 | 0.28% | 1,885 |
| Sep 3, 2024 | 38.13 | 38.22 | 37.99 | 38.00 | 37.89 | -0.46% | 5,694 |
| 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 | 0.25% | 7,856 |
| Aug 28, 2024 | 37.88 | 37.88 | 37.67 | 37.77 | 37.66 | 0.03% | 18,068 |
| 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% | 7,090 |
| 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 | -0.07% | 6,785 |
| Aug 21, 2024 | 37.43 | 37.48 | 37.37 | 37.48 | 37.36 | 0.62% | 15,559 |
| Aug 20, 2024 | 37.18 | 37.29 | 37.18 | 37.25 | 37.13 | -0.07% | 6,060 |
| Aug 19, 2024 | 37.12 | 37.27 | 37.12 | 37.27 | 37.16 | 0.57% | 9,461 |
| 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 | 36.43 | 36.58 | 36.43 | 36.58 | 36.47 | 0.57% | 5,297 |
| Aug 13, 2024 | 36.35 | 36.37 | 36.15 | 36.37 | 36.27 | 0.54% | 7,623 |
| Aug 12, 2024 | 36.28 | 36.33 | 36.18 | 36.18 | 36.07 | -0.48% | 3,208 |
| Aug 9, 2024 | 36.27 | 36.42 | 36.26 | 36.35 | 36.24 | 0.09% | 6,599 |
| Aug 8, 2024 | 36.02 | 36.34 | 36.02 | 36.32 | 36.21 | 0.93% | 4,798 |
| Aug 7, 2024 | 36.13 | 36.44 | 35.99 | 35.99 | 35.88 | -0.04% | 12,990 |
| Aug 6, 2024 | 35.76 | 36.38 | 35.76 | 36.00 | 35.89 | 0.73% | 11,250 |
| Aug 5, 2024 | 36.03 | 36.03 | 35.61 | 35.74 | 35.63 | -2.15% | 20,717 |
| Aug 2, 2024 | 36.64 | 36.64 | 36.15 | 36.53 | 36.42 | -0.22% | 4,685 |
| Aug 1, 2024 | 36.46 | 36.61 | 36.44 | 36.61 | 36.50 | 0.20% | 11,142 |
| Jul 31, 2024 | 36.57 | 36.62 | 36.49 | 36.53 | 36.42 | 0.19% | 12,294 |
| 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% | 3,298 |
| 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 | 35.93 | 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 | -0.59% | 13,638 |
| Jul 22, 2024 | 36.24 | 36.38 | 36.23 | 36.38 | 36.27 | 0.65% | 3,100 |
| Jul 19, 2024 | 36.49 | 36.49 | 36.15 | 36.15 | 36.04 | -0.73% | 11,500 |
| Jul 18, 2024 | 36.70 | 36.73 | 36.42 | 36.42 | 36.31 | -0.70% | 9,425 |
| Jul 17, 2024 | 36.58 | 36.67 | 36.58 | 36.67 | 36.56 | 0.67% | 2,085 |
| Jul 16, 2024 | 36.37 | 36.43 | 36.31 | 36.43 | 36.32 | 0.99% | 3,314 |
| Jul 15, 2024 | 36.14 | 36.19 | 36.07 | 36.07 | 35.96 | -0.06% | 9,462 |
| Jul 12, 2024 | 36.01 | 36.24 | 36.01 | 36.09 | 35.98 | 0.83% | 7,440 |
| Jul 11, 2024 | 35.61 | 35.82 | 35.61 | 35.80 | 35.69 | 0.77% | 36,939 |
| Jul 10, 2024 | 35.26 | 35.52 | 35.26 | 35.52 | 35.41 | 0.55% | 6,719 |
| Jul 9, 2024 | 35.29 | 35.35 | 35.29 | 35.33 | 35.22 | -0.10% | 9,900 |
| Jul 8, 2024 | 35.52 | 35.52 | 35.36 | 35.36 | 35.25 | -0.32% | 4,893 |
| Jul 5, 2024 | 35.28 | 35.48 | 35.26 | 35.48 | 35.37 | 0.29% | 2,158 |