First Trust Hrzn MgdVolatil Domestic ETF (HUSV)
34.81
+0.07
(+0.21%)
USD |
NYSEARCA |
Apr 24, 16:00
HUSV Price: 34.81 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 34.65 | 34.81 | 34.62 | 34.81 | 7287.00 |
Apr 23, 2024 | 34.72 | 34.77 | 34.72 | 34.74 | 1600.00 |
Apr 22, 2024 | 34.47 | 34.68 | 34.41 | 34.51 | 15809.00 |
Apr 19, 2024 | 34.15 | 34.31 | 34.15 | 34.31 | 8338.00 |
Apr 18, 2024 | 34.18 | 34.18 | 33.97 | 34.02 | 4742.00 |
Apr 17, 2024 | 34.01 | 34.02 | 33.89 | 33.98 | 3756.00 |
Apr 16, 2024 | 33.99 | 34.05 | 33.90 | 33.93 | 6145.00 |
Apr 15, 2024 | 34.51 | 34.51 | 34.01 | 34.02 | 2552.00 |
Apr 12, 2024 | 34.44 | 34.46 | 34.16 | 34.20 | 10887.00 |
Apr 11, 2024 | 34.58 | 34.67 | 34.52 | 34.52 | 16272.00 |
Apr 10, 2024 | 34.77 | 34.84 | 34.70 | 34.79 | 2676.00 |
Apr 09, 2024 | 35.09 | 35.09 | 34.95 | 35.08 | 4438.00 |
Apr 08, 2024 | 35.03 | 35.08 | 35.00 | 35.00 | 4797.00 |
Apr 05, 2024 | 34.95 | 35.09 | 34.95 | 35.03 | 1921.00 |
Apr 04, 2024 | 35.42 | 35.46 | 34.88 | 34.91 | 4792.00 |
Apr 03, 2024 | 35.33 | 35.39 | 35.24 | 35.27 | 12286.00 |
Apr 02, 2024 | 35.43 | 35.44 | 35.33 | 35.37 | 44454.00 |
Apr 01, 2024 | 35.68 | 35.68 | 35.52 | 35.55 | 4415.00 |
Mar 28, 2024 | 35.75 | 35.78 | 35.72 | 35.78 | 2859.00 |
Mar 27, 2024 | 35.53 | 35.70 | 35.48 | 35.70 | 5612.00 |
Mar 26, 2024 | 35.32 | 35.32 | 35.17 | 35.17 | 4755.00 |
Mar 25, 2024 | 35.29 | 35.30 | 35.22 | 35.22 | 9286.00 |
Mar 22, 2024 | 35.54 | 35.54 | 35.39 | 35.42 | 2265.00 |
Mar 21, 2024 | 35.57 | 35.57 | 35.52 | 35.52 | 4496.00 |
Mar 20, 2024 | 35.44 | 35.52 | 35.41 | 35.49 | 6452.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.82
Minimum
Mar 23 2020
35.87
Maximum
Dec 31 2021
30.60
Average
31.84
Median
Mar 08 2023