First Trust Hrzn MgdVolatil Domestic ETF (HUSV)
37.70
-0.06
(-0.17%)
USD |
NYSEARCA |
Nov 01, 16:00
HUSV Price: 37.70 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 37.78 | 37.78 | 37.58 | 37.69 | 2734.00 |
| Nov 01, 2024 | 37.80 | 37.84 | 37.70 | 37.70 | 1577.00 |
| Oct 31, 2024 | 37.99 | 38.05 | 37.76 | 37.76 | 4543.00 |
| Oct 30, 2024 | 38.12 | 38.12 | 38.05 | 38.05 | 3699.00 |
| Oct 29, 2024 | 38.12 | 38.23 | 38.10 | 38.10 | 12799.00 |
| Oct 28, 2024 | 38.31 | 38.32 | 38.21 | 38.24 | 2620.00 |
| Oct 25, 2024 | 38.63 | 38.63 | 38.16 | 38.16 | 7283.00 |
| Oct 24, 2024 | 38.62 | 38.62 | 38.46 | 38.53 | 3375.00 |
| Oct 23, 2024 | 38.64 | 38.72 | 38.55 | 38.68 | 2476.00 |
| Oct 22, 2024 | 38.57 | 38.74 | 38.57 | 38.74 | 4067.00 |
| Oct 21, 2024 | 38.84 | 38.84 | 38.68 | 38.75 | 2239.00 |
| Oct 18, 2024 | 38.83 | 39.03 | 38.83 | 38.99 | 6457.00 |
| Oct 17, 2024 | 38.91 | 38.91 | 38.81 | 38.86 | 3645.00 |
| Oct 16, 2024 | 38.70 | 38.89 | 38.70 | 38.87 | 4279.00 |
| Oct 15, 2024 | 38.74 | 38.96 | 38.62 | 38.62 | 3904.00 |
| Oct 14, 2024 | 38.29 | 38.64 | 38.29 | 38.64 | 2923.00 |
| Oct 11, 2024 | 38.16 | 38.34 | 38.16 | 38.26 | 3714.00 |
| Oct 10, 2024 | 38.18 | 38.18 | 37.90 | 37.99 | 2601.00 |
| Oct 09, 2024 | 37.97 | 38.22 | 37.97 | 38.22 | 7117.00 |
| Oct 08, 2024 | 37.70 | 37.87 | 37.70 | 37.86 | 2650.00 |
| Oct 07, 2024 | 37.78 | 37.84 | 37.55 | 37.59 | 7455.00 |
| Oct 04, 2024 | 37.89 | 38.00 | 37.79 | 38.00 | 4396.00 |
| Oct 03, 2024 | 37.90 | 37.98 | 37.83 | 37.89 | 9999.00 |
| Oct 02, 2024 | 38.02 | 38.09 | 37.98 | 38.05 | 5645.00 |
| Oct 01, 2024 | 38.12 | 38.17 | 38.06 | 38.17 | 9050.00 |
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
38.99
Maximum
Oct 18 2024
31.65
Average
32.46
Median