First Trust Horizon Managed Volatility Domestic ETF (HUSV)
NYSEARCA: HUSV · Real-Time Price · USD
39.76
-0.15 (-0.39%)
At close: Sep 18, 2026, 4:00 PM EDT
39.76
0.00 (0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT
HUSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.74 | 39.76 | 39.70 | 39.76 | 39.76 | -0.39% | 1,943 |
| Sep 17, 2026 | 39.83 | 39.98 | 39.82 | 39.91 | 39.91 | 0.20% | 7,383 |
| Sep 16, 2026 | 40.11 | 40.15 | 39.77 | 39.83 | 39.83 | -0.71% | 15,175 |
| Sep 15, 2026 | 40.13 | 40.16 | 40.12 | 40.12 | 40.12 | -0.51% | 1,071 |
| Sep 14, 2026 | 40.35 | 40.35 | 40.32 | 40.32 | 40.32 | 0.41% | 191 |
| Sep 11, 2026 | 40.17 | 40.17 | 40.16 | 40.16 | 40.16 | 0.56% | 359 |
| Sep 10, 2026 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.32% | 155 |
| Sep 9, 2026 | 40.17 | 40.17 | 40.06 | 40.06 | 40.06 | -0.68% | 4,450 |
| Sep 8, 2026 | 40.41 | 40.45 | 40.34 | 40.34 | 40.34 | -0.77% | 1,182 |
| Sep 4, 2026 | 40.80 | 40.80 | 40.65 | 40.65 | 40.65 | -0.89% | 3,086 |
| Sep 3, 2026 | 40.88 | 41.06 | 40.88 | 41.01 | 41.01 | 0.61% | 561 |
| Sep 2, 2026 | 40.72 | 40.90 | 40.72 | 40.76 | 40.76 | 0.02% | 10,280 |
| Sep 1, 2026 | 40.98 | 40.98 | 40.72 | 40.75 | 40.75 | -0.38% | 6,686 |
| Aug 31, 2026 | 40.91 | 40.92 | 40.90 | 40.90 | 40.90 | -0.31% | 1,189 |
| Aug 28, 2026 | 41.15 | 41.18 | 41.02 | 41.03 | 41.03 | -0.27% | 2,702 |
| Aug 27, 2026 | 41.09 | 41.23 | 41.03 | 41.14 | 41.14 | -0.27% | 20,161 |
| Aug 26, 2026 | 41.01 | 41.31 | 41.01 | 41.25 | 41.25 | 0.24% | 725,304 |
| Aug 25, 2026 | 41.20 | 41.20 | 41.08 | 41.15 | 41.15 | -0.27% | 3,841 |
| Aug 24, 2026 | 41.14 | 41.26 | 41.14 | 41.26 | 41.26 | 0.72% | 907 |
| Aug 21, 2026 | 41.02 | 41.02 | 40.96 | 40.96 | 40.96 | 0.01% | 2,722 |
| Aug 20, 2026 | 41.22 | 41.22 | 40.96 | 40.96 | 40.96 | -0.44% | 2,738 |
| Aug 19, 2026 | 41.23 | 41.23 | 41.14 | 41.14 | 41.14 | 0.06% | 5,744 |
| Aug 18, 2026 | 41.22 | 41.33 | 41.12 | 41.12 | 41.12 | 0.19% | 2,356 |
| Aug 17, 2026 | 41.24 | 41.25 | 41.04 | 41.04 | 41.04 | -0.79% | 4,658 |
| Aug 14, 2026 | 41.34 | 41.42 | 41.34 | 41.37 | 41.37 | -0.15% | 1,525 |
| Aug 13, 2026 | 41.39 | 41.43 | 41.19 | 41.43 | 41.43 | 0.30% | 12,183 |
| Aug 12, 2026 | 41.13 | 41.32 | 41.13 | 41.31 | 41.31 | 0.12% | 3,560 |
| Aug 11, 2026 | 41.43 | 41.43 | 41.26 | 41.26 | 41.26 | -0.42% | 28,879 |
| Aug 10, 2026 | 41.47 | 41.53 | 41.40 | 41.43 | 41.43 | -0.31% | 3,724 |
| Aug 7, 2026 | 41.52 | 41.59 | 41.52 | 41.56 | 41.56 | 0.09% | 5,979 |
| Aug 6, 2026 | 41.38 | 41.52 | 41.27 | 41.52 | 41.52 | 0.46% | 3,215 |
| Aug 5, 2026 | 41.24 | 41.33 | 41.24 | 41.33 | 41.33 | -0.17% | 1,998 |
| Aug 4, 2026 | 40.99 | 41.40 | 40.98 | 41.40 | 41.40 | 0.53% | 4,999 |
| Aug 3, 2026 | 41.39 | 41.39 | 41.08 | 41.18 | 41.18 | 0.44% | 15,192 |
| Jul 31, 2026 | 40.81 | 41.09 | 40.79 | 41.00 | 41.00 | -0.19% | 229,402 |
| Jul 30, 2026 | 40.88 | 41.11 | 40.88 | 41.08 | 41.08 | -1.02% | 4,098 |
| Jul 29, 2026 | 41.70 | 41.75 | 41.50 | 41.50 | 41.50 | -0.18% | 1,856 |
| Jul 28, 2026 | 41.80 | 41.86 | 41.57 | 41.57 | 41.57 | 1.51% | 7,226 |
| Jul 27, 2026 | 40.90 | 41.11 | 40.88 | 40.96 | 40.96 | 0.59% | 8,673 |
| Jul 24, 2026 | 40.37 | 40.72 | 40.37 | 40.72 | 40.72 | 1.70% | 29,849 |
| Jul 23, 2026 | 40.19 | 40.19 | 39.97 | 40.04 | 40.04 | -0.01% | 2,779 |
| Jul 22, 2026 | 40.02 | 40.08 | 39.94 | 40.04 | 40.04 | 0.04% | 20,311 |
| Jul 21, 2026 | 40.11 | 40.11 | 40.01 | 40.02 | 40.02 | -0.73% | 3,210 |
| Jul 20, 2026 | 40.39 | 40.42 | 40.32 | 40.32 | 40.32 | -0.26% | 2,943 |
| Jul 17, 2026 | 41.00 | 41.00 | 40.42 | 40.42 | 40.42 | -0.30% | 3,305 |
| Jul 16, 2026 | 39.86 | 40.56 | 39.86 | 40.54 | 40.54 | 2.16% | 3,687 |
| Jul 15, 2026 | 39.81 | 39.98 | 39.68 | 39.68 | 39.68 | -0.60% | 3,977 |
| Jul 14, 2026 | 39.94 | 40.11 | 39.92 | 39.92 | 39.92 | -0.90% | 3,654 |
| Jul 13, 2026 | 40.36 | 40.41 | 40.23 | 40.29 | 40.28 | 0.56% | 3,882 |
| Jul 10, 2026 | 40.01 | 40.06 | 39.92 | 40.06 | 40.06 | 0.48% | 3,677 |