NYSEArca - Delayed Quote USD

Hull Tactical US ETF (HTUS)

44.48 -0.09 (-0.21%)
At close: 3:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 44.78 44.67 44.23 44.48 44.48 6,514
Oct 18, 2024 44.78 44.78 44.37 44.57 44.57 3,500
Oct 17, 2024 44.94 44.94 44.42 44.44 44.44 4,300
Oct 16, 2024 44.35 44.53 44.31 44.52 44.52 3,000
Oct 15, 2024 45.01 45.01 44.36 44.36 44.36 3,200
Oct 14, 2024 44.56 44.68 44.42 44.66 44.66 4,300
Oct 11, 2024 44.17 44.30 44.17 44.25 44.25 2,900
Oct 10, 2024 44.22 44.22 44.00 44.13 44.13 6,600
Oct 9, 2024 43.61 44.16 43.61 44.15 44.15 3,100
Oct 8, 2024 43.72 43.98 43.70 43.92 43.92 2,700
Oct 7, 2024 43.29 43.75 43.29 43.50 43.50 6,300
Oct 4, 2024 43.58 43.75 43.42 43.75 43.75 8,100
Oct 3, 2024 43.29 43.45 43.17 43.35 43.35 3,800
Oct 2, 2024 43.25 43.51 42.83 43.46 43.46 3,000
Oct 1, 2024 43.33 43.60 43.29 43.49 43.49 5,800
Sep 30, 2024 43.59 43.97 43.52 43.97 43.97 2,600
Sep 27, 2024 43.77 43.79 43.69 43.74 43.74 5,300
Sep 26, 2024 43.81 43.83 43.71 43.80 43.80 7,600
Sep 25, 2024 43.68 43.78 43.56 43.56 43.56 3,400
Sep 24, 2024 43.53 43.67 43.48 43.67 43.67 8,600
Sep 23, 2024 43.89 43.89 43.57 43.58 43.58 3,500
Sep 20, 2024 43.85 43.85 43.24 43.47 43.47 7,800
Sep 19, 2024 43.42 43.77 43.42 43.61 43.61 11,100
Sep 18, 2024 43.07 43.47 42.62 42.92 42.92 6,100
Sep 17, 2024 43.48 43.48 42.94 43.01 43.01 422,200
Sep 16, 2024 43.29 43.29 42.82 43.03 43.03 6,300
Sep 13, 2024 42.91 43.04 42.89 42.98 42.98 5,700
Sep 12, 2024 42.39 42.85 42.26 42.74 42.74 6,800
Sep 11, 2024 41.63 42.43 41.26 42.43 42.43 3,000
Sep 10, 2024 41.81 41.99 41.48 41.99 41.99 6,600
Sep 9, 2024 41.71 41.83 41.58 41.82 41.82 1,900
Sep 6, 2024 41.77 41.77 41.08 41.38 41.38 19,200
Sep 5, 2024 42.17 42.41 41.76 42.00 42.00 6,100
Sep 4, 2024 42.54 42.54 42.22 42.22 42.22 800
Sep 3, 2024 43.28 43.28 42.16 42.67 42.67 8,600
Aug 30, 2024 43.11 43.28 42.88 43.28 43.28 4,600
Aug 29, 2024 42.60 43.66 42.60 42.71 42.71 2,500
Aug 28, 2024 42.99 42.99 42.58 42.81 42.81 3,400
Aug 27, 2024 43.29 43.29 42.91 43.06 43.06 3,300
Aug 26, 2024 43.19 43.19 42.91 42.92 42.92 2,300
Aug 23, 2024 43.10 43.10 42.85 43.08 43.08 7,300
Aug 22, 2024 43.66 43.66 42.51 42.51 42.51 14,800
Aug 21, 2024 44.37 44.37 42.77 42.92 42.92 3,500
Aug 20, 2024 42.77 42.83 42.67 42.76 42.76 4,000
Aug 19, 2024 42.50 42.82 42.49 42.81 42.81 4,200
Aug 16, 2024 42.20 42.43 42.15 42.37 42.37 255,600
Aug 15, 2024 41.99 42.31 41.99 42.20 42.20 8,400
Aug 14, 2024 41.39 41.54 41.39 41.53 41.53 3,900
Aug 13, 2024 41.15 41.37 40.99 41.24 41.24 22,300
Aug 12, 2024 40.93 40.94 40.61 40.67 40.67 8,300
Aug 9, 2024 40.66 40.79 40.47 40.67 40.67 4,800
Aug 8, 2024 39.52 40.59 39.52 40.46 40.46 4,500
Aug 7, 2024 40.06 40.13 39.60 39.60 39.60 77,000
Aug 6, 2024 39.29 40.44 39.29 39.69 39.69 6,800
Aug 5, 2024 38.58 39.24 38.50 39.12 39.12 20,600
Aug 2, 2024 40.78 40.90 40.27 40.65 40.65 13,100
Aug 1, 2024 42.06 42.50 41.32 41.70 41.70 21,900
Jul 31, 2024 41.97 42.19 41.89 41.99 41.99 10,200
Jul 30, 2024 41.15 41.15 40.94 41.13 41.13 3,000
Jul 29, 2024 41.40 41.53 41.36 41.45 41.45 8,700
Jul 26, 2024 42.05 42.05 41.16 41.38 41.38 11,700
Jul 25, 2024 41.53 41.53 41.06 41.06 41.06 16,000
Jul 24, 2024 41.39 41.44 41.25 41.26 41.26 4,500
Jul 23, 2024 41.95 41.95 41.75 41.80 41.80 4,000
Jul 22, 2024 41.64 41.84 41.60 41.73 41.73 8,000
Jul 19, 2024 41.79 41.79 41.60 41.65 41.65 2,100
Jul 18, 2024 42.28 42.28 41.69 41.69 41.69 2,700
Jul 17, 2024 42.02 42.02 41.90 41.92 41.92 20,600
Jul 16, 2024 42.16 42.16 42.08 42.08 42.08 800
Jul 15, 2024 42.13 42.20 41.94 42.08 42.08 3,200
Jul 12, 2024 42.06 42.06 41.94 41.98 41.98 2,300
Jul 11, 2024 42.02 42.02 41.76 41.81 41.81 2,300
Jul 10, 2024 42.19 42.19 41.80 42.03 42.03 4,100
Jul 9, 2024 41.69 41.83 41.59 41.78 41.78 3,900
Jul 8, 2024 41.51 41.83 41.29 41.69 41.69 5,700
Jul 5, 2024 41.64 41.69 41.57 41.57 41.57 2,500
Jul 3, 2024 41.60 41.60 41.50 41.58 41.58 1,600
Jul 2, 2024 41.56 41.60 41.48 41.56 41.56 11,700
Jul 1, 2024 41.47 41.50 41.41 41.46 41.46 3,900
Jun 28, 2024 41.55 41.55 41.35 41.41 41.41 9,600
Jun 27, 2024 41.41 41.50 41.37 41.37 41.37 3,600
Jun 26, 2024 41.77 41.77 41.30 41.35 41.35 4,500
Jun 25, 2024 41.28 41.47 41.27 41.43 41.43 7,400
Jun 24, 2024 41.25 41.45 41.25 41.37 41.37 6,500
Jun 21, 2024 41.43 41.44 41.24 41.37 41.37 4,500
Jun 20, 2024 41.49 41.49 41.30 41.39 41.39 5,100
Jun 18, 2024 41.48 41.50 41.45 41.47 41.47 9,200
Jun 17, 2024 41.38 41.47 41.24 41.45 41.45 6,100
Jun 14, 2024 42.17 42.17 41.22 41.29 41.29 16,900
Jun 13, 2024 41.29 41.30 41.14 41.29 41.29 33,600
Jun 12, 2024 41.44 41.46 41.19 41.21 41.21 16,900
Jun 11, 2024 40.80 40.89 40.65 40.88 40.88 124,800
Jun 10, 2024 40.04 40.81 40.04 40.79 40.79 10,700
Jun 7, 2024 40.31 40.83 40.31 40.72 40.72 6,100
Jun 6, 2024 40.75 40.89 40.74 40.78 40.78 197,600
Jun 5, 2024 40.75 40.82 40.60 40.78 40.78 6,400
Jun 4, 2024 40.48 40.58 40.38 40.55 40.55 2,300
Jun 3, 2024 40.51 40.68 40.34 40.34 40.34 5,200
May 31, 2024 40.15 40.45 40.10 40.43 40.43 2,600
May 30, 2024 40.68 40.68 40.28 40.32 40.32 6,100
May 29, 2024 40.47 40.47 40.32 40.36 40.36 5,500
May 28, 2024 40.48 40.57 40.38 40.57 40.57 162,500
May 24, 2024 40.44 40.52 40.44 40.46 40.46 4,700
May 23, 2024 40.31 40.50 40.31 40.42 40.42 3,000
May 22, 2024 40.06 40.58 40.06 40.46 40.46 17,000
May 21, 2024 40.64 40.64 40.47 40.59 40.59 3,000
May 20, 2024 40.51 40.60 40.47 40.47 40.47 6,000
May 17, 2024 40.49 40.51 40.34 40.45 40.45 5,400
May 16, 2024 40.58 40.59 40.47 40.47 40.47 2,200
May 15, 2024 40.31 40.49 40.29 40.42 40.42 9,600
May 14, 2024 39.98 40.12 39.91 40.11 40.11 10,500
May 13, 2024 39.96 39.97 39.89 39.89 39.89 1,100
May 10, 2024 40.03 40.03 39.91 39.91 39.91 300
May 9, 2024 39.63 39.81 39.63 39.81 39.81 4,400
May 8, 2024 39.50 39.67 39.50 39.65 39.65 1,600
May 7, 2024 39.72 39.74 39.56 39.65 39.65 4,000
May 6, 2024 39.32 39.58 39.32 39.56 39.56 11,400
May 3, 2024 39.08 39.21 38.98 39.14 39.14 65,500
May 2, 2024 38.37 38.50 38.37 38.50 38.50 2,300
May 1, 2024 38.59 38.97 38.17 38.19 38.19 5,900
Apr 30, 2024 38.63 38.73 38.54 38.73 38.73 11,900
Apr 29, 2024 38.82 39.01 38.82 38.96 38.96 7,000
Apr 26, 2024 38.69 38.94 38.69 38.85 38.85 13,300
Apr 25, 2024 38.07 38.51 38.07 38.51 38.51 6,700
Apr 24, 2024 38.74 38.76 38.62 38.72 38.72 3,900
Apr 23, 2024 38.44 38.75 38.44 38.67 38.67 16,300
Apr 22, 2024 38.54 38.57 38.08 38.24 38.24 6,700
Apr 19, 2024 38.57 38.57 37.93 38.12 38.12 21,100
Apr 18, 2024 38.40 38.53 38.23 38.30 38.30 4,200
Apr 17, 2024 38.95 38.95 38.27 38.41 38.41 5,400
Apr 16, 2024 38.89 38.89 38.55 38.59 38.59 4,500
Apr 15, 2024 39.27 39.27 38.54 38.67 38.67 5,200
Apr 12, 2024 39.67 39.67 38.98 39.07 39.07 12,200
Apr 11, 2024 39.14 39.56 39.14 39.55 39.55 4,300
Apr 10, 2024 39.22 39.33 39.00 39.19 39.19 3,600
Apr 9, 2024 39.54 39.57 39.30 39.48 39.48 10,000
Apr 8, 2024 39.52 39.54 39.49 39.54 39.54 2,600
Apr 5, 2024 39.41 39.66 39.33 39.42 39.42 3,500
Apr 4, 2024 40.00 40.00 39.13 39.13 39.13 6,200
Apr 3, 2024 39.68 40.59 39.53 39.53 39.53 2,500
Apr 2, 2024 39.26 39.56 39.26 39.56 39.56 3,600
Apr 1, 2024 40.33 40.33 39.80 39.80 39.80 7,300
Mar 28, 2024 40.23 40.23 39.88 39.94 39.94 7,700
Mar 27, 2024 39.50 39.76 39.50 39.76 39.76 2,000
Mar 26, 2024 39.72 39.72 39.47 39.47 39.47 1,900
Mar 25, 2024 39.67 39.68 39.56 39.56 39.56 2,400
Mar 22, 2024 39.78 39.78 39.71 39.71 39.71 2,900
Mar 21, 2024 39.85 39.95 39.79 39.80 39.80 2,900
Mar 20, 2024 39.18 39.60 39.06 39.60 39.60 3,100
Mar 19, 2024 39.02 39.16 39.02 39.12 39.12 6,200
Mar 18, 2024 40.48 40.48 38.94 38.99 38.99 7,200
Mar 15, 2024 38.78 38.78 38.54 38.55 38.55 5,900
Mar 14, 2024 39.50 39.50 38.69 38.88 38.88 3,400
Mar 13, 2024 39.12 40.80 39.03 39.03 39.03 14,500
Mar 12, 2024 38.91 39.17 38.91 39.12 39.12 3,400
Mar 11, 2024 39.00 39.00 38.41 38.67 38.67 3,800
Mar 8, 2024 41.34 42.50 38.59 38.67 38.67 23,100
Mar 7, 2024 38.72 39.66 38.71 39.37 39.37 19,400
Mar 6, 2024 38.42 38.68 38.41 38.41 38.41 19,900
Mar 5, 2024 38.66 38.66 38.32 38.32 38.32 2,300
Mar 4, 2024 38.75 38.91 38.65 38.66 38.66 21,400
Mar 1, 2024 38.55 38.78 38.47 38.63 38.63 6,900
Feb 29, 2024 38.41 38.43 38.31 38.40 38.40 1,900
Feb 28, 2024 38.07 38.20 38.07 38.20 38.20 2,700
Feb 27, 2024 38.10 38.24 38.10 38.20 38.20 1,300
Feb 26, 2024 38.01 38.36 38.01 38.21 38.21 6,400
Feb 23, 2024 38.47 38.49 38.22 38.31 38.31 4,300
Feb 22, 2024 37.90 38.23 37.85 38.19 38.19 5,400
Feb 21, 2024 37.24 37.43 37.24 37.43 37.43 9,400
Feb 20, 2024 37.47 37.51 37.18 37.38 37.38 10,900
Feb 16, 2024 37.58 37.81 37.56 37.60 37.60 1,400
Feb 15, 2024 37.66 37.81 37.59 37.80 37.80 6,000
Feb 14, 2024 37.47 37.51 37.17 37.51 37.51 1,300
Feb 13, 2024 37.09 37.19 37.03 37.03 37.03 16,000
Feb 12, 2024 37.65 37.65 37.53 37.53 37.53 2,400
Feb 9, 2024 37.16 37.63 37.16 37.63 37.63 11,700
Feb 8, 2024 37.38 37.42 37.27 37.28 37.28 8,900
Feb 7, 2024 36.96 37.42 36.96 37.31 37.31 12,800
Feb 6, 2024 36.93 37.01 36.87 37.01 37.01 2,400
Feb 5, 2024 36.86 37.00 36.81 36.96 36.96 14,700
Feb 2, 2024 36.79 37.16 36.79 37.10 37.10 2,700
Feb 1, 2024 36.19 36.59 36.09 36.59 36.59 5,800
Jan 31, 2024 37.00 37.00 36.11 36.11 36.11 1,800
Jan 30, 2024 36.97 37.09 36.95 36.99 36.99 11,700
Jan 29, 2024 36.70 37.00 36.70 37.00 37.00 1,400
Jan 26, 2024 36.83 36.90 36.66 36.73 36.73 1,700
Jan 25, 2024 36.62 36.74 36.61 36.74 36.74 2,300
Jan 24, 2024 36.89 36.89 36.60 36.64 36.64 7,500
Jan 23, 2024 36.53 36.56 36.38 36.54 36.54 3,300
Jan 22, 2024 36.23 36.53 36.23 36.43 36.43 3,000
Jan 19, 2024 35.95 36.35 35.81 36.30 36.30 5,000
Jan 18, 2024 35.66 35.75 35.66 35.71 35.71 2,200
Jan 17, 2024 35.37 35.38 35.22 35.38 35.38 6,300
Jan 16, 2024 35.99 35.99 35.58 35.60 35.60 4,100
Jan 12, 2024 36.06 36.06 35.74 35.83 35.83 3,900
Jan 11, 2024 36.12 36.12 35.36 35.87 35.87 12,300
Jan 10, 2024 35.60 35.82 35.60 35.80 35.80 11,500
Jan 9, 2024 35.42 35.71 35.42 35.59 35.59 3,100
Jan 8, 2024 35.15 35.71 35.15 35.65 35.65 5,100
Jan 5, 2024 35.70 35.70 34.79 34.99 34.99 10,500
Jan 4, 2024 35.63 35.63 35.29 35.29 35.29 4,100
Jan 3, 2024 35.56 35.56 34.91 35.01 35.01 5,000
Jan 2, 2024 35.75 35.75 35.40 35.50 35.50 21,000
Dec 29, 2023 36.32 36.32 35.73 35.75 35.75 12,100
Dec 28, 2023 36.38 36.38 35.87 36.00 36.00 3,500
Dec 27, 2023 35.91 35.95 35.75 35.95 35.95 1,000
Dec 26, 2023 0.42 Dividend
Dec 26, 2023 35.75 36.35 35.75 36.35 36.35 3,000
Dec 22, 2023 36.08 36.44 36.08 36.35 35.93 6,600
Dec 21, 2023 37.40 37.61 35.56 36.13 35.70 21,500
Dec 20, 2023 35.85 37.79 35.85 36.91 36.48 14,400
Dec 19, 2023 35.97 36.32 35.97 36.18 35.76 15,500
Dec 18, 2023 35.89 36.17 35.89 36.14 35.72 2,800
Dec 15, 2023 35.95 35.95 35.64 35.64 35.23 4,400
Dec 14, 2023 35.90 35.90 35.78 35.78 35.37 4,600
Dec 13, 2023 34.91 35.65 34.88 35.65 35.23 6,700
Dec 12, 2023 35.04 35.04 34.78 34.87 34.47 6,100
Dec 11, 2023 34.69 34.72 34.63 34.69 34.28 2,300
Dec 8, 2023 34.31 34.57 34.31 34.57 34.17 1,000
Dec 7, 2023 34.30 34.36 34.30 34.36 33.96 600
Dec 6, 2023 34.33 34.33 34.06 34.09 33.69 1,200
Dec 5, 2023 34.20 34.31 34.19 34.31 33.91 3,100
Dec 4, 2023 34.41 34.43 34.05 34.14 33.74 2,800
Dec 1, 2023 34.36 34.50 34.36 34.50 34.09 1,900
Nov 30, 2023 34.20 34.20 34.20 34.20 33.80 300
Nov 29, 2023 34.28 34.28 33.97 33.97 33.57 1,300
Nov 28, 2023 34.16 34.16 34.06 34.11 33.71 1,000
Nov 27, 2023 33.98 34.06 33.95 33.97 33.58 2,200
Nov 24, 2023 34.29 34.29 34.00 34.04 33.64 2,900
Nov 22, 2023 34.13 34.24 34.13 34.24 33.84 600
Nov 21, 2023 34.21 34.21 34.10 34.13 33.74 2,000
Nov 20, 2023 33.50 34.12 33.50 34.12 33.72 3,800
Nov 17, 2023 33.67 33.93 33.67 33.80 33.40 9,600
Nov 16, 2023 33.58 33.75 33.58 33.65 33.26 2,900
Nov 15, 2023 33.78 33.96 33.66 33.96 33.56 3,300
Nov 14, 2023 33.46 33.79 33.46 33.66 33.27 2,000
Nov 13, 2023 33.04 33.07 32.88 33.04 32.66 2,900
Nov 10, 2023 32.53 33.00 32.52 33.00 32.62 4,800
Nov 9, 2023 32.74 32.86 32.48 32.48 32.10 4,300
Nov 8, 2023 32.71 32.76 32.55 32.73 32.35 4,000
Nov 7, 2023 32.86 32.90 32.73 32.89 32.51 700
Nov 6, 2023 32.78 32.78 32.56 32.64 32.26 6,000
Nov 3, 2023 32.43 32.73 32.31 32.57 32.19 6,900
Nov 2, 2023 31.73 32.07 31.70 32.07 31.70 4,900
Nov 1, 2023 31.10 31.44 30.84 31.25 30.88 2,500
Oct 31, 2023 30.34 30.63 30.22 30.55 30.19 9,700
Oct 30, 2023 30.01 30.39 29.94 30.39 30.04 12,300
Oct 27, 2023 30.00 30.06 29.55 29.79 29.44 10,900
Oct 26, 2023 30.50 30.50 29.91 30.03 29.68 3,500
Oct 25, 2023 30.81 30.81 30.51 30.58 30.22 4,400
Oct 24, 2023 30.80 30.85 30.68 30.83 30.47 5,400
Oct 23, 2023 31.00 31.00 30.63 30.63 30.27 4,800

Related Tickers