HTUS Historical Prices
Hull Tactical US ETF · daily open, high, low, close & volume
Trading days
249
Period high
50.00
Period low
36.59
Period change
+5.64%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 45.96 | 46.02 | 45.81 | 45.90 | -0.45% | 27,142 |
| Oct 28, 2026 | 46.11 | 46.11 | 46.05 | 46.11 | +0.34% | 2,320 |
| Oct 27, 2026 | 45.69 | 46.03 | 45.69 | 45.95 | +0.61% | 6,376 |
| Oct 26, 2026 | 45.62 | 45.72 | 45.58 | 45.67 | +0.53% | 12,173 |
| Oct 23, 2026 | 45.41 | 45.53 | 45.41 | 45.43 | -0.61% | 10,823 |
| Oct 22, 2026 | 45.76 | 45.77 | 45.58 | 45.71 | -1.04% | 7,781 |
| Oct 21, 2026 | 45.94 | 46.21 | 45.94 | 46.19 | +0.65% | 5,531 |
| Oct 20, 2026 | 46.00 | 46.01 | 45.85 | 45.89 | +0.51% | 11,312 |
| Oct 19, 2026 | 45.64 | 50.00 | 45.61 | 45.66 | +0.13% | 12,984 |
| Oct 16, 2026 | 46.06 | 46.06 | 45.48 | 45.60 | -0.92% | 8,739 |
| Oct 15, 2026 | 46.14 | 46.14 | 45.81 | 46.03 | +0.21% | 34,020 |
| Oct 14, 2026 | 46.14 | 46.14 | 45.88 | 45.93 | -0.93% | 7,488 |
| Oct 13, 2026 | 46.29 | 46.37 | 46.26 | 46.36 | +0.06% | 11,171 |
| Oct 12, 2026 | 46.44 | 46.44 | 46.29 | 46.33 | -0.04% | 6,620 |
| Oct 9, 2026 | 46.22 | 46.40 | 46.22 | 46.35 | +0.56% | 8,582 |
| Oct 8, 2026 | 46.14 | 46.26 | 45.96 | 46.09 | -0.50% | 14,168 |
| Oct 7, 2026 | 46.18 | 46.35 | 46.13 | 46.32 | -0.17% | 5,647 |
| Oct 6, 2026 | 46.38 | 46.56 | 46.36 | 46.40 | +0.55% | 10,272 |
| Oct 5, 2026 | 46.04 | 46.25 | 46.01 | 46.15 | +0.64% | 11,881 |
| Oct 2, 2026 | 45.91 | 45.99 | 45.74 | 45.85 | +0.68% | 10,069 |
| Oct 1, 2026 | 45.61 | 45.61 | 45.35 | 45.54 | -0.02% | 19,431 |
| Sep 30, 2026 | 46.11 | 46.11 | 45.50 | 45.55 | -0.09% | 6,988 |
| Sep 29, 2026 | 45.98 | 45.98 | 45.50 | 45.59 | -0.30% | 7,429 |
| Sep 28, 2026 | 46.29 | 46.30 | 45.70 | 45.73 | -0.51% | 4,183 |
| Sep 25, 2026 | 45.71 | 46.02 | 45.71 | 45.96 | +0.35% | 11,464 |
| Sep 24, 2026 | 45.72 | 45.86 | 45.67 | 45.80 | -0.14% | 4,736 |
| Sep 23, 2026 | 46.10 | 46.10 | 45.80 | 45.87 | -0.67% | 9,714 |
| Sep 22, 2026 | 46.20 | 46.20 | 46.08 | 46.18 | +0.36% | 6,529 |
| Sep 21, 2026 | 45.74 | 46.05 | 45.73 | 46.01 | +1.35% | 9,965 |
| Sep 18, 2026 | 45.79 | 45.79 | 45.24 | 45.40 | +0.26% | 6,918 |
| Sep 17, 2026 | 45.18 | 45.29 | 45.14 | 45.28 | +0.85% | 6,952 |
| Sep 16, 2026 | 45.19 | 45.25 | 44.66 | 44.90 | -0.41% | 11,890 |
| Sep 15, 2026 | 45.21 | 45.21 | 45.04 | 45.08 | -0.57% | 9,558 |
| Sep 14, 2026 | 45.23 | 45.39 | 45.20 | 45.34 | -0.20% | 17,099 |
| Sep 11, 2026 | 45.45 | 45.57 | 45.40 | 45.43 | +0.08% | 26,123 |
| Sep 9, 2026 | 45.56 | 45.56 | 45.40 | 45.40 | -0.45% | 4,243 |
| Sep 8, 2026 | 45.76 | 45.76 | 45.56 | 45.60 | -0.53% | 4,126 |
| Sep 4, 2026 | 45.84 | 45.84 | 45.78 | 45.84 | -0.11% | 7,038 |
| Sep 3, 2026 | 45.63 | 45.93 | 45.63 | 45.89 | +1.07% | 7,170 |
| Sep 2, 2026 | 45.40 | 45.47 | 45.37 | 45.41 | -0.58% | 16,091 |
| Aug 31, 2026 | 45.61 | 45.69 | 45.57 | 45.67 | -0.36% | 12,613 |
| Aug 28, 2026 | 45.95 | 46.13 | 45.76 | 45.84 | -0.01% | 35,505 |
| Aug 27, 2026 | 45.78 | 45.90 | 45.76 | 45.84 | +0.50% | 6,457 |
| Aug 26, 2026 | 45.61 | 45.67 | 45.55 | 45.61 | -0.04% | 8,093 |
| Aug 25, 2026 | 45.64 | 45.64 | 45.50 | 45.63 | +0.26% | 6,499 |
| Aug 24, 2026 | 45.55 | 45.57 | 45.47 | 45.51 | -0.18% | 3,716 |
| Aug 21, 2026 | 45.13 | 45.66 | 45.13 | 45.59 | +0.18% | 10,461 |
| Aug 20, 2026 | 45.70 | 45.78 | 45.51 | 45.51 | -0.55% | 4,021 |
| Aug 19, 2026 | 45.79 | 45.93 | 45.77 | 45.77 | -0.04% | 6,111 |
| Aug 18, 2026 | 45.39 | 45.84 | 45.39 | 45.79 | -0.64% | 7,336 |
| Aug 17, 2026 | 46.19 | 46.24 | 46.07 | 46.08 | -0.35% | 5,168 |
| Aug 14, 2026 | 46.20 | 46.33 | 46.19 | 46.24 | -0.02% | 8,667 |
| Aug 13, 2026 | 46.23 | 46.36 | 46.19 | 46.25 | +0.64% | 10,897 |
| Aug 12, 2026 | 47.13 | 47.13 | 45.96 | 45.96 | +0.06% | 11,146 |
| Aug 11, 2026 | 46.08 | 46.12 | 45.92 | 45.93 | -0.24% | 6,967 |
| Aug 10, 2026 | 46.00 | 46.13 | 45.98 | 46.04 | +0.33% | 31,603 |
| Aug 7, 2026 | 45.81 | 45.96 | 45.81 | 45.89 | +0.37% | 8,376 |
| Aug 6, 2026 | 45.91 | 45.91 | 45.60 | 45.72 | -0.49% | 19,938 |
| Aug 5, 2026 | 46.19 | 46.19 | 45.89 | 45.95 | +0.59% | 5,828 |
| Aug 4, 2026 | 45.01 | 45.75 | 45.01 | 45.68 | +2.33% | 14,101 |
| Aug 3, 2026 | 44.39 | 44.71 | 44.39 | 44.64 | +1.43% | 9,165 |
| Jul 31, 2026 | 43.62 | 44.10 | 43.54 | 44.01 | +1.19% | 14,032 |
| Jul 30, 2026 | 43.35 | 43.55 | 43.19 | 43.49 | +1.07% | 10,319 |
| Jul 29, 2026 | 43.09 | 43.68 | 42.99 | 43.03 | -1.36% | 22,564 |
| Jul 28, 2026 | 43.69 | 43.69 | 43.42 | 43.63 | +0.23% | 15,717 |
| Jul 27, 2026 | 44.19 | 44.81 | 43.36 | 43.53 | +0.20% | 21,363 |
| Jul 24, 2026 | 43.45 | 43.68 | 43.42 | 43.44 | -0.25% | 10,404 |
| Jul 23, 2026 | 43.96 | 43.96 | 43.45 | 43.55 | -0.89% | 4,542 |
| Jul 22, 2026 | 44.31 | 44.31 | 43.94 | 43.94 | +0.02% | 3,461 |
| Jul 21, 2026 | 43.81 | 43.99 | 43.81 | 43.93 | +0.68% | 6,266 |
| Jul 20, 2026 | 43.78 | 43.84 | 43.60 | 43.64 | -0.29% | 13,073 |
| Jul 17, 2026 | 43.64 | 43.95 | 43.64 | 43.77 | -0.78% | 42,078 |
| Jul 16, 2026 | 44.38 | 44.38 | 44.10 | 44.11 | -0.36% | 6,503 |
| Jul 15, 2026 | 44.48 | 44.48 | 44.11 | 44.27 | +0.21% | 5,901 |
| Jul 14, 2026 | 44.10 | 44.22 | 44.03 | 44.17 | +0.32% | 21,829 |
| Jul 13, 2026 | 44.24 | 44.27 | 44.01 | 44.03 | -0.75% | 4,699 |
| Jul 10, 2026 | 44.23 | 44.40 | 44.12 | 44.37 | +0.52% | 8,432 |
| Jul 9, 2026 | 43.94 | 44.20 | 43.94 | 44.14 | +0.73% | 7,979 |
| Jul 8, 2026 | 43.65 | 43.82 | 43.60 | 43.82 | -0.27% | 6,074 |
| Jul 7, 2026 | 43.91 | 44.04 | 43.90 | 43.94 | -0.44% | 5,174 |
| Jul 6, 2026 | 43.97 | 44.21 | 43.97 | 44.13 | +0.62% | 6,284 |
| Jul 2, 2026 | 44.07 | 44.11 | 43.56 | 43.86 | +0.03% | 15,794 |
| Jul 1, 2026 | 43.73 | 44.04 | 43.73 | 43.85 | -0.01% | 5,382 |
| Jun 30, 2026 | 43.74 | 43.95 | 42.51 | 43.85 | +0.44% | 18,578 |
| Jun 29, 2026 | 43.80 | 48.30 | 43.36 | 43.66 | +0.98% | 57,080 |
| Jun 26, 2026 | 43.25 | 43.30 | 43.10 | 43.23 | +0.13% | 6,713 |
| Jun 25, 2026 | 43.09 | 43.40 | 43.09 | 43.18 | +0.09% | 60,589 |
| Jun 24, 2026 | 43.31 | 43.39 | 43.12 | 43.14 | -0.26% | 2,383 |
| Jun 23, 2026 | 43.28 | 43.47 | 43.25 | 43.25 | -1.20% | 4,965 |
| Jun 22, 2026 | 44.05 | 44.05 | 43.72 | 43.78 | -0.50% | 5,203 |
| Jun 18, 2026 | 43.84 | 44.00 | 43.84 | 44.00 | +1.16% | 4,128 |
| Jun 17, 2026 | 44.08 | 44.09 | 43.50 | 43.50 | -1.14% | 9,291 |
| Jun 16, 2026 | 44.23 | 44.23 | 44.00 | 44.00 | -0.38% | 3,855 |
| Jun 15, 2026 | 43.78 | 44.40 | 43.78 | 44.17 | +1.36% | 7,619 |
| Jun 12, 2026 | 43.54 | 43.62 | 43.38 | 43.58 | +0.41% | 9,006 |
| Jun 11, 2026 | 42.95 | 43.40 | 42.77 | 43.40 | +1.49% | 24,359 |
| Jun 10, 2026 | 43.26 | 43.26 | 42.76 | 42.76 | -0.39% | 6,261 |
| Jun 9, 2026 | 43.62 | 43.81 | 42.61 | 42.93 | -1.18% | 23,922 |
| Jun 8, 2026 | 43.47 | 43.73 | 43.42 | 43.44 | +0.06% | 16,045 |
| Jun 5, 2026 | 44.47 | 44.47 | 43.31 | 43.42 | -2.02% | 6,400 |
| Jun 4, 2026 | 44.21 | 44.36 | 44.21 | 44.31 | +0.26% | 3,235 |
| Jun 3, 2026 | 44.27 | 44.30 | 44.19 | 44.20 | -0.55% | 5,677 |
| Jun 2, 2026 | 44.36 | 44.49 | 44.34 | 44.44 | +0.24% | 9,248 |
| Jun 1, 2026 | 44.40 | 44.43 | 44.19 | 44.33 | +0.29% | 11,460 |
| May 29, 2026 | 44.21 | 44.32 | 44.17 | 44.20 | +0.13% | 11,619 |
| May 28, 2026 | 44.07 | 44.16 | 43.86 | 44.15 | +0.50% | 7,245 |
| May 27, 2026 | 43.94 | 43.98 | 43.86 | 43.93 | +0.06% | 147,424 |
| May 26, 2026 | 43.81 | 44.01 | 43.81 | 43.90 | +0.49% | 11,530 |
| May 22, 2026 | 43.72 | 43.81 | 43.59 | 43.69 | -0.04% | 5,425 |
| May 21, 2026 | 43.17 | 43.78 | 43.17 | 43.71 | +0.72% | 6,742 |
| May 20, 2026 | 43.20 | 43.43 | 43.20 | 43.39 | +0.91% | 36,554 |
| May 19, 2026 | 44.20 | 44.20 | 43.00 | 43.00 | -0.53% | 8,068 |
| May 18, 2026 | 43.30 | 43.30 | 43.07 | 43.23 | -0.11% | 4,988 |
| May 15, 2026 | 43.29 | 43.49 | 43.28 | 43.28 | -0.92% | 6,040 |
| May 14, 2026 | 43.72 | 43.76 | 43.54 | 43.68 | +0.61% | 13,431 |
| May 13, 2026 | 43.44 | 43.53 | 43.16 | 43.41 | +0.52% | 7,163 |
| May 12, 2026 | 43.15 | 43.19 | 42.95 | 43.19 | -0.03% | 5,532 |
| May 11, 2026 | 43.37 | 43.37 | 43.12 | 43.20 | +0.24% | 8,781 |
| May 8, 2026 | 43.08 | 43.17 | 43.02 | 43.10 | +0.67% | 7,996 |
| May 7, 2026 | 43.41 | 43.41 | 42.72 | 42.81 | -0.33% | 8,307 |
| May 6, 2026 | 42.73 | 42.99 | 42.73 | 42.95 | +1.33% | 6,450 |
| May 5, 2026 | 42.38 | 42.47 | 42.33 | 42.39 | +0.74% | 2,790 |
| May 4, 2026 | 42.37 | 42.37 | 41.99 | 42.08 | -0.37% | 4,140 |
| May 1, 2026 | 42.00 | 42.34 | 42.00 | 42.23 | +0.24% | 11,291 |
| Apr 30, 2026 | 41.83 | 42.17 | 41.83 | 42.13 | +1.01% | 4,698 |
| Apr 29, 2026 | 41.58 | 41.73 | 41.35 | 41.71 | -0.12% | 2,611 |
| Apr 28, 2026 | 41.89 | 41.89 | 41.70 | 41.76 | -0.24% | 3,024 |
| Apr 27, 2026 | 41.94 | 41.96 | 41.78 | 41.86 | +0.14% | 5,992 |
| Apr 24, 2026 | 41.63 | 41.80 | 41.62 | 41.80 | +0.70% | 1,483 |
| Apr 23, 2026 | 41.73 | 41.82 | 41.21 | 41.51 | -0.31% | 3,729 |
| Apr 22, 2026 | 41.72 | 41.72 | 41.51 | 41.64 | +0.87% | 2,356 |
| Apr 21, 2026 | 41.50 | 41.53 | 41.28 | 41.28 | -0.45% | 5,199 |
| Apr 20, 2026 | 41.63 | 41.63 | 41.41 | 41.47 | -0.32% | 4,258 |
| Apr 17, 2026 | 41.19 | 41.76 | 41.19 | 41.60 | +1.18% | 27,344 |
| Apr 16, 2026 | 41.31 | 41.31 | 41.02 | 41.12 | +0.10% | 15,309 |
| Apr 15, 2026 | 40.94 | 41.18 | 40.84 | 41.08 | +0.85% | 44,440 |
| Apr 14, 2026 | 40.33 | 40.73 | 40.33 | 40.73 | +2.63% | 6,108 |
| Apr 13, 2026 | 39.93 | 40.03 | 39.69 | 39.69 | -0.55% | 6,640 |
| Apr 10, 2026 | 40.15 | 40.15 | 39.90 | 39.91 | -0.23% | 2,810 |
| Apr 9, 2026 | 39.64 | 40.00 | 39.51 | 40.00 | +0.95% | 2,397 |
| Apr 8, 2026 | 39.69 | 39.70 | 39.38 | 39.62 | +3.11% | 18,726 |
| Apr 7, 2026 | 38.16 | 38.43 | 37.94 | 38.43 | -0.22% | 11,532 |
| Apr 6, 2026 | 38.52 | 38.53 | 38.37 | 38.51 | +0.47% | 6,487 |
| Apr 2, 2026 | 37.65 | 38.35 | 37.48 | 38.33 | -0.01% | 3,475 |
| Apr 1, 2026 | 38.31 | 38.61 | 38.31 | 38.33 | +0.42% | 7,833 |
| Mar 31, 2026 | 37.11 | 38.17 | 37.11 | 38.17 | +3.72% | 22,202 |
| Mar 30, 2026 | 37.44 | 37.44 | 36.59 | 36.80 | -0.43% | 22,606 |
| Mar 27, 2026 | 37.19 | 37.24 | 36.87 | 36.96 | -1.62% | 97,768 |
| Mar 26, 2026 | 38.15 | 38.15 | 37.57 | 37.57 | -1.91% | 5,331 |
| Mar 25, 2026 | 38.45 | 38.45 | 38.26 | 38.30 | +0.79% | 37,912 |
| Mar 24, 2026 | 38.02 | 38.26 | 37.96 | 38.00 | -0.45% | 6,848 |
| Mar 23, 2026 | 38.21 | 38.65 | 38.02 | 38.17 | +1.17% | 8,327 |
| Mar 20, 2026 | 38.50 | 38.50 | 37.50 | 37.73 | -1.90% | 9,003 |
| Mar 19, 2026 | 38.28 | 38.51 | 38.08 | 38.46 | -0.08% | 19,245 |
| Mar 18, 2026 | 38.97 | 39.01 | 38.49 | 38.49 | -1.71% | 15,364 |
| Mar 17, 2026 | 39.17 | 39.23 | 38.92 | 39.16 | +0.44% | 165,732 |
| Mar 16, 2026 | 38.86 | 39.09 | 38.86 | 38.99 | +1.16% | 7,372 |
| Mar 13, 2026 | 39.01 | 39.01 | 38.52 | 38.54 | -0.90% | 7,929 |
| Mar 12, 2026 | 39.37 | 39.37 | 38.83 | 38.89 | -1.37% | 27,011 |
| Mar 11, 2026 | 39.68 | 39.68 | 39.38 | 39.43 | -0.28% | 2,996 |
| Mar 10, 2026 | 39.67 | 39.87 | 39.38 | 39.54 | +0.05% | 131,192 |
| Mar 9, 2026 | 38.55 | 39.52 | 38.40 | 39.52 | +1.31% | 271,320 |
| Mar 6, 2026 | 39.26 | 39.26 | 39.01 | 39.01 | -1.46% | 1,692 |
| Mar 5, 2026 | 39.51 | 39.72 | 39.20 | 39.59 | -0.53% | 2,591 |
| Mar 4, 2026 | 39.82 | 39.96 | 39.76 | 39.80 | +0.86% | 17,324 |
| Mar 3, 2026 | 38.80 | 39.59 | 38.80 | 39.46 | -1.20% | 4,332 |
| Mar 2, 2026 | 39.85 | 39.96 | 39.60 | 39.94 | +0.12% | 21,624 |
| Feb 27, 2026 | 39.81 | 39.90 | 39.69 | 39.89 | -0.37% | 3,435 |
| Feb 26, 2026 | 40.06 | 40.13 | 39.83 | 40.04 | -0.65% | 5,981 |
| Feb 25, 2026 | 40.33 | 40.37 | 40.16 | 40.30 | +0.75% | 7,043 |
| Feb 24, 2026 | 39.80 | 40.00 | 39.69 | 40.00 | +0.85% | 6,760 |
| Feb 23, 2026 | 39.89 | 39.89 | 39.60 | 39.66 | -0.97% | 4,608 |
| Feb 20, 2026 | 39.75 | 40.05 | 39.75 | 40.05 | +0.75% | 5,197 |
| Feb 19, 2026 | 39.80 | 39.88 | 39.68 | 39.75 | -0.47% | 10,588 |
| Feb 18, 2026 | 40.00 | 40.00 | 39.81 | 39.94 | +0.38% | 2,884 |
| Feb 17, 2026 | 39.43 | 39.85 | 39.43 | 39.79 | +0.56% | 9,395 |
| Feb 13, 2026 | 39.43 | 39.91 | 39.43 | 39.57 | -0.13% | 29,536 |
| Feb 12, 2026 | 40.34 | 40.35 | 39.61 | 39.62 | -1.64% | 9,495 |
| Feb 11, 2026 | 40.33 | 40.33 | 40.11 | 40.28 | +0.11% | 6,253 |
| Feb 10, 2026 | 40.13 | 40.38 | 40.13 | 40.24 | -0.15% | 6,410 |
| Feb 9, 2026 | 39.64 | 40.40 | 39.64 | 40.30 | +0.36% | 12,813 |
| Feb 6, 2026 | 39.50 | 40.18 | 39.50 | 40.15 | +1.65% | 16,608 |
| Feb 5, 2026 | 39.53 | 40.05 | 39.39 | 39.50 | -0.75% | 17,102 |
| Feb 4, 2026 | 39.95 | 39.97 | 39.67 | 39.80 | -0.30% | 11,262 |
| Feb 3, 2026 | 40.27 | 40.27 | 39.70 | 39.92 | -0.73% | 8,965 |
| Feb 2, 2026 | 40.01 | 40.27 | 40.01 | 40.21 | +0.44% | 8,867 |
| Jan 30, 2026 | 39.98 | 40.13 | 39.95 | 40.03 | -0.18% | 3,883 |
| Jan 29, 2026 | 40.01 | 40.16 | 39.82 | 40.11 | -0.09% | 10,639 |
| Jan 28, 2026 | 40.26 | 40.26 | 40.13 | 40.15 | -0.05% | 5,447 |
| Jan 27, 2026 | 40.19 | 40.23 | 40.16 | 40.16 | +0.19% | 6,508 |
| Jan 26, 2026 | 39.95 | 40.12 | 39.95 | 40.09 | +0.42% | 6,753 |
| Jan 23, 2026 | 39.91 | 40.00 | 39.87 | 39.92 | +0.10% | 10,019 |
| Jan 22, 2026 | 39.84 | 40.20 | 39.83 | 39.88 | +0.43% | 6,900 |
| Jan 21, 2026 | 39.41 | 39.73 | 39.41 | 39.71 | +0.89% | 8,821 |
| Jan 20, 2026 | 39.46 | 39.58 | 39.31 | 39.36 | -1.22% | 5,426 |
| Jan 16, 2026 | 39.91 | 39.91 | 39.79 | 39.85 | -0.16% | 5,056 |
| Jan 15, 2026 | 39.95 | 39.96 | 39.85 | 39.91 | +0.36% | 10,756 |
| Jan 14, 2026 | 40.20 | 40.20 | 39.60 | 39.77 | -0.37% | 22,234 |
| Jan 13, 2026 | 39.95 | 40.06 | 39.88 | 39.91 | -0.14% | 28,120 |
| Jan 12, 2026 | 39.96 | 40.15 | 39.92 | 39.97 | +0.01% | 40,503 |
| Jan 9, 2026 | 39.87 | 40.15 | 39.85 | 39.97 | +0.43% | 30,247 |
| Jan 8, 2026 | 39.69 | 40.00 | 39.69 | 39.79 | -0.10% | 17,030 |
| Jan 7, 2026 | 39.51 | 40.21 | 39.51 | 39.83 | -0.14% | 29,449 |
| Jan 6, 2026 | 39.84 | 40.13 | 39.75 | 39.89 | +0.48% | 33,990 |
| Jan 5, 2026 | 39.43 | 39.98 | 39.43 | 39.70 | +0.00% | 36,592 |
| Jan 2, 2026 | 39.54 | 39.75 | 39.45 | 39.70 | +0.00% | 25,463 |
| Dec 31, 2025 | 41.64 | 41.64 | 39.56 | 39.70 | -0.53% | 40,311 |
| Dec 30, 2025 | 40.20 | 40.80 | 39.76 | 39.91 | +0.09% | 39,455 |
| Dec 29, 2025 | 39.92 | 39.97 | 39.78 | 39.87 | -0.43% | 12,828 |
| Dec 26, 2025 | 39.82 | 40.09 | 39.82 | 40.05 | -10.57% | 6,935 |
| Dec 24, 2025 | 44.69 | 44.80 | 44.55 | 44.78 | +0.53% | 8,111 |
| Dec 23, 2025 | 44.39 | 44.62 | 44.29 | 44.54 | +0.34% | 6,770 |
| Dec 22, 2025 | 44.28 | 44.45 | 44.23 | 44.39 | +0.73% | 2,253 |
| Dec 19, 2025 | 43.94 | 44.17 | 43.94 | 44.07 | +0.63% | 4,312 |
| Dec 18, 2025 | 43.84 | 44.02 | 43.65 | 43.79 | +0.84% | 2,596 |
| Dec 17, 2025 | 43.72 | 43.72 | 43.39 | 43.43 | -1.00% | 5,128 |
| Dec 16, 2025 | 43.79 | 43.94 | 43.79 | 43.86 | -0.12% | 5,528 |
| Dec 15, 2025 | 43.96 | 44.17 | 43.91 | 43.92 | -0.13% | 1,823 |
| Dec 12, 2025 | 44.37 | 44.37 | 43.86 | 43.98 | -0.79% | 4,536 |
| Dec 11, 2025 | 44.17 | 44.35 | 43.98 | 44.32 | +0.16% | 4,792 |
| Dec 10, 2025 | 43.95 | 44.35 | 43.95 | 44.25 | +0.51% | 3,879 |
| Dec 9, 2025 | 43.97 | 44.03 | 43.97 | 44.03 | +0.07% | 1,125 |
| Dec 8, 2025 | 44.16 | 44.16 | 43.97 | 44.00 | -0.38% | 3,376 |
| Dec 5, 2025 | 44.33 | 44.33 | 44.17 | 44.17 | +0.13% | 2,248 |
| Dec 4, 2025 | 43.97 | 44.11 | 43.97 | 44.11 | +0.03% | 5,214 |
| Dec 3, 2025 | 43.99 | 44.10 | 43.92 | 44.10 | +0.43% | 5,651 |
| Dec 2, 2025 | 43.99 | 44.00 | 43.83 | 43.91 | +0.34% | 6,293 |
| Dec 1, 2025 | 43.79 | 43.86 | 43.76 | 43.76 | -0.59% | 1,804 |
| Nov 28, 2025 | 43.84 | 44.02 | 43.82 | 44.02 | +0.33% | 6,933 |
| Nov 26, 2025 | 43.68 | 43.97 | 43.08 | 43.87 | +0.77% | 11,309 |
| Nov 25, 2025 | 42.88 | 43.54 | 42.88 | 43.54 | +0.92% | 4,125 |
| Nov 24, 2025 | 42.20 | 43.15 | 42.20 | 43.14 | +2.29% | 2,526 |
| Nov 21, 2025 | 42.13 | 42.44 | 42.10 | 42.18 | +0.75% | 3,706 |
| Nov 20, 2025 | 43.38 | 43.38 | 41.87 | 41.87 | -1.65% | 8,865 |
| Nov 19, 2025 | 42.20 | 42.79 | 42.20 | 42.57 | +0.44% | 3,840 |
| Nov 18, 2025 | 42.51 | 42.58 | 42.25 | 42.39 | -0.60% | 6,576 |
| Nov 17, 2025 | 42.92 | 43.10 | 42.52 | 42.64 | -0.83% | 5,800 |
| Nov 14, 2025 | 42.71 | 43.20 | 42.71 | 43.00 | -0.05% | 2,055 |
| Nov 13, 2025 | 43.41 | 43.44 | 42.95 | 43.02 | -1.41% | 6,419 |
| Nov 12, 2025 | 43.75 | 43.75 | 43.57 | 43.63 | +0.02% | 1,649 |
| Nov 11, 2025 | 43.54 | 43.63 | 43.44 | 43.63 | +0.20% | 2,158 |
| Nov 10, 2025 | 43.40 | 43.54 | 43.33 | 43.54 | +1.12% | 2,008 |
| Nov 7, 2025 | 42.98 | 43.06 | 42.71 | 43.06 | -0.01% | 4,651 |
| Nov 6, 2025 | 43.15 | 43.18 | 43.03 | 43.06 | -0.78% | 41,231 |
| Nov 5, 2025 | 43.05 | 43.53 | 43.05 | 43.40 | +0.33% | 3,064 |
| Nov 4, 2025 | 43.01 | 43.37 | 43.01 | 43.26 | -0.72% | 5,561 |
| Nov 3, 2025 | 43.88 | 43.88 | 43.46 | 43.57 | +0.06% | 5,799 |
| Oct 31, 2025 | 43.63 | 43.73 | 43.55 | 43.55 | +0.22% | 1,412 |
| Oct 30, 2025 | 43.54 | 43.66 | 43.39 | 43.45 | -0.45% | 5,754 |
Daily open, high, low, close and volume for Hull Tactical US ETF (HTUS). Showing 249 trading days. Unadjusted prices.