Hull Tactical US ETF

HTUS
🏛️ usa →
42.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 42.29 42.48 42.29 42.40 0.0M
2025-09-25 42.10 42.31 42.09 42.21 0.0M
2025-09-24 42.39 42.47 42.36 42.40 0.0M
2025-09-23 42.48 42.51 42.37 42.40 0.0M
2025-09-22 42.35 42.62 42.30 42.59 0.0M
2025-09-19 42.62 42.62 42.28 42.42 0.0M
2025-09-18 42.49 42.49 42.29 42.40 0.0M
2025-09-17 42.32 42.32 41.88 42.12 0.0M
2025-09-16 42.16 42.23 42.12 42.18 0.0M
2025-09-15 42.20 42.20 42.08 42.11 0.0M
2025-09-12 41.99 42.05 41.96 41.98 0.0M
2025-09-11 41.69 42.05 41.69 42.05 0.0M
2025-09-10 41.79 41.81 41.64 41.72 0.0M
2025-09-09 41.66 41.66 41.40 41.53 0.0M
2025-09-08 41.43 41.49 41.33 41.39 0.0M
2025-09-05 41.48 41.51 41.20 41.34 0.0M
2025-09-04 41.42 41.44 41.22 41.43 0.0M
2025-09-03 40.93 41.21 40.93 41.18 0.0M
2025-09-02 40.90 40.97 40.65 40.97 0.0M
2025-08-29 41.31 41.37 41.27 41.33 0.0M
2025-08-28 41.93 41.97 41.47 41.58 0.0M
2025-08-27 41.36 41.46 41.36 41.42 0.0M
2025-08-26 41.16 41.36 41.16 41.36 0.0M
2025-08-25 41.35 41.35 41.20 41.22 0.0M
2025-08-22 41.30 41.37 41.23 41.30 0.0M
2025-08-21 40.72 40.84 40.64 40.78 0.0M
2025-08-20 41.11 41.11 40.64 40.93 0.0M
2025-08-19 41.54 41.54 40.92 40.96 0.0M
2025-08-18 41.22 41.25 41.15 41.23 0.0M
2025-08-15 41.31 41.32 41.19 41.21 0.0M
2025-08-14 41.27 41.35 41.16 41.35 0.0M
2025-08-13 41.25 41.35 41.12 41.35 0.0M
2025-08-12 40.98 41.18 40.94 41.18 0.0M
2025-08-11 40.87 40.95 40.74 40.74 0.0M
2025-08-08 40.90 40.90 40.75 40.83 0.0M
2025-08-07 40.90 40.90 40.50 40.59 0.0M
2025-08-06 40.25 40.68 40.25 40.62 0.0M
2025-08-05 40.69 40.69 40.41 40.44 0.0M
2025-08-04 40.21 40.56 40.21 40.54 0.0M
2025-08-01 40.42 40.42 40.00 40.11 0.0M
2025-07-31 41.12 41.12 40.66 40.66 0.0M
2025-07-30 40.62 41.02 40.62 40.87 0.0M
2025-07-29 41.08 41.08 40.93 40.95 0.0M
2025-07-28 40.96 41.12 40.93 41.03 0.0M
2025-07-25 40.61 41.12 40.61 41.02 0.0M
2025-07-24 40.87 40.94 40.86 40.88 0.0M
2025-07-23 40.74 40.89 40.07 40.82 0.0M
2025-07-22 40.44 40.59 40.41 40.55 0.0M
2025-07-21 40.54 41.50 40.47 40.59 0.0M
2025-07-18 40.37 40.50 40.31 40.40 0.0M
2025-07-17 40.35 40.40 39.80 40.35 0.0M
2025-07-16 40.61 40.61 39.98 40.20 0.0M
2025-07-15 40.40 40.44 40.19 40.19 0.0M
2025-07-14 40.20 40.38 40.20 40.31 0.0M
2025-07-11 40.27 40.40 40.17 40.28 0.0M
2025-07-10 40.40 40.42 40.25 40.33 0.0M
2025-07-09 40.27 40.37 40.01 40.22 0.0M
2025-07-08 40.03 40.13 39.84 40.07 0.0M
2025-07-07 40.27 40.34 39.97 40.06 0.0M
2025-07-03 40.27 40.27 40.21 40.21 0.0M
2025-07-02 39.79 40.00 39.79 39.97 0.0M
2025-07-01 39.79 39.99 39.79 39.87 0.0M
2025-06-30 39.65 39.96 39.65 39.91 0.0M
2025-06-27 39.90 39.94 39.70 39.80 0.0M
2025-06-26 39.60 39.63 39.40 39.62 0.0M
2025-06-25 39.63 39.63 39.25 39.30 0.0M
2025-06-24 38.80 39.39 38.80 39.28 0.0M
2025-06-23 38.83 38.96 38.58 38.96 0.0M
2025-06-20 38.40 38.76 38.40 38.51 0.0M
2025-06-18 38.56 38.79 38.56 38.59 0.0M
2025-06-17 38.87 38.93 38.66 38.70 0.0M
2025-06-16 38.89 38.89 38.77 38.77 0.0M
2025-06-13 38.75 38.79 38.09 38.68 0.0M
2025-06-12 38.86 38.91 38.84 38.90 0.0M
2025-06-11 38.92 38.94 38.82 38.82 0.0M
2025-06-10 38.70 38.84 38.64 38.84 0.0M
2025-06-09 38.64 38.71 38.58 38.66 0.0M
2025-06-06 38.94 38.94 38.29 38.59 0.0M
2025-06-05 38.60 38.60 37.80 38.21 0.0M
2025-06-04 38.19 38.55 38.19 38.44 0.0M
2025-06-03 38.33 38.40 38.30 38.31 0.0M
2025-06-02 37.68 38.18 37.42 38.18 0.0M
2025-05-30 37.67 38.11 37.67 38.11 0.0M
2025-05-29 37.97 38.07 37.91 38.07 0.0M
2025-05-28 38.02 38.10 37.95 37.95 0.0M
2025-05-27 37.44 38.00 37.44 37.95 0.0M
2025-05-23 37.33 37.52 37.20 37.30 0.0M
2025-05-22 37.59 37.80 37.59 37.63 0.0M
2025-05-21 37.67 38.23 37.67 37.75 0.0M
2025-05-20 38.01 38.33 36.95 37.72 0.0M
2025-05-19 38.41 38.47 38.32 38.32 0.0M
2025-05-16 38.37 38.40 38.30 38.40 0.0M
2025-05-15 38.11 38.26 38.04 38.20 0.0M
2025-05-14 38.18 38.21 38.07 38.16 0.0M
2025-05-13 38.21 38.21 38.05 38.13 0.0M
2025-05-12 37.60 37.78 37.54 37.68 0.0M
2025-05-09 37.23 37.23 36.75 36.76 0.0M
2025-05-08 36.77 37.10 36.77 36.97 0.0M
2025-05-07 36.84 36.84 36.40 36.57 0.0M
2025-05-06 36.53 36.66 36.47 36.56 0.0M
2025-05-05 36.79 36.96 36.73 36.73 0.0M
2025-05-02 36.84 37.02 36.84 37.02 0.0M
2025-05-01 36.64 36.94 36.62 36.77 0.0M
2025-04-30 35.92 36.25 35.92 36.23 1.0M
2025-04-29 36.24 36.40 36.08 36.35 0.0M
2025-04-28 36.25 36.25 35.98 36.23 0.0M
2025-04-25 36.00 37.84 35.61 36.13 0.1M
2025-04-24 35.65 35.93 35.65 35.92 0.0M
2025-04-23 35.93 35.93 35.27 35.27 0.0M
2025-04-22 34.31 35.78 34.31 34.99 0.1M
2025-04-21 33.88 33.88 33.43 33.66 0.0M
2025-04-17 34.46 34.74 34.41 34.41 0.0M
2025-04-16 34.56 35.04 34.07 34.31 0.0M
2025-04-15 35.48 35.56 35.22 35.34 0.0M
2025-04-14 35.44 35.50 33.92 35.29 0.0M
2025-04-11 34.21 35.04 33.79 34.90 0.0M
2025-04-10 33.83 33.86 32.81 33.69 0.0M
2025-04-09 30.59 34.84 30.17 34.27 0.0M
2025-04-08 31.46 33.14 30.05 30.07 0.0M
2025-04-07 30.03 31.94 27.50 31.02 0.0M
2025-04-04 34.55 34.55 31.53 32.00 0.0M
2025-04-03 35.16 35.41 34.84 34.85 0.0M
2025-04-02 36.35 36.75 35.54 36.63 0.0M
2025-04-01 36.32 36.50 36.06 36.50 0.0M
2025-03-31 35.83 36.43 34.55 36.43 0.1M
2025-03-28 36.41 36.48 36.03 36.25 0.0M
2025-03-27 36.65 37.01 36.01 36.79 0.0M
2025-03-26 37.25 37.25 36.77 36.91 0.1M
2025-03-25 37.33 37.33 37.21 37.32 0.0M
2025-03-24 37.12 37.30 37.12 37.27 0.0M
2025-03-21 36.26 36.61 36.26 36.61 0.0M
2025-03-20 36.32 37.12 36.29 36.54 0.0M
2025-03-19 36.07 36.78 36.07 36.43 0.0M
2025-03-18 36.10 36.84 36.10 36.13 0.0M
2025-03-17 36.42 36.72 36.30 36.65 0.0M
2025-03-14 35.68 36.20 35.68 36.20 0.0M
2025-03-13 35.61 35.71 35.15 35.24 0.0M
2025-03-12 35.94 35.99 35.48 35.78 0.0M
2025-03-11 35.91 36.00 35.24 35.47 0.0M
2025-03-10 36.52 36.52 35.69 35.96 0.0M
2025-03-07 36.81 37.08 36.08 37.08 0.0M
2025-03-06 36.68 37.35 36.68 36.69 0.0M
2025-03-05 37.06 37.75 36.88 37.66 0.0M
2025-03-04 37.50 37.97 36.56 37.14 0.0M
2025-03-03 38.65 38.65 37.52 37.79 0.0M
2025-02-28 38.13 38.61 37.99 38.61 0.0M
2025-02-27 39.11 39.15 38.15 38.16 0.0M
2025-02-26 39.00 39.04 38.56 38.78 0.0M
2025-02-25 38.34 38.83 38.34 38.52 0.0M
2025-02-24 39.02 39.22 38.74 38.76 0.1M
2025-02-21 39.30 39.72 38.92 39.09 0.1M
2025-02-20 39.52 39.71 39.39 39.53 0.0M
2025-02-19 39.36 39.69 39.11 39.66 0.1M
2025-02-18 39.87 39.96 39.51 39.65 0.1M
2025-02-14 39.52 39.62 39.47 39.54 0.0M
2025-02-13 39.00 39.54 39.00 39.53 0.0M
2025-02-12 39.14 39.29 39.03 39.22 0.0M
2025-02-11 39.48 39.48 39.13 39.34 0.0M
2025-02-10 39.15 39.35 39.15 39.18 0.0M
2025-02-07 39.36 39.38 39.02 39.07 0.0M
2025-02-06 39.25 39.32 39.19 39.32 0.0M
2025-02-05 39.09 39.16 39.03 39.15 0.0M
2025-02-04 38.43 39.13 38.43 39.00 0.0M
2025-02-03 38.74 39.03 38.38 38.92 0.1M
2025-01-31 39.47 39.48 39.12 39.14 0.0M
2025-01-30 39.50 40.23 39.15 39.33 0.2M
2025-01-29 39.52 39.52 39.06 39.17 0.0M
2025-01-28 38.95 39.26 38.94 39.26 0.0M
2025-01-27 38.94 38.95 38.71 38.95 0.1M
2025-01-24 39.73 39.73 39.36 39.44 0.0M
2025-01-23 39.17 39.52 39.17 39.52 0.0M
2025-01-22 39.54 39.54 39.26 39.35 0.0M
2025-01-21 38.98 39.20 38.78 39.17 0.0M
2025-01-17 39.00 39.00 38.70 38.81 0.0M
2025-01-16 38.90 38.99 38.51 38.54 0.0M
2025-01-15 38.37 39.60 38.30 38.49 0.0M
2025-01-14 38.15 38.16 37.88 38.02 0.0M
2025-01-13 37.98 38.08 37.63 38.08 0.0M
2025-01-10 38.26 38.26 37.79 38.00 0.0M
2025-01-08 38.22 38.38 38.09 38.38 0.0M
2025-01-07 38.80 38.80 38.15 38.35 0.0M
2025-01-06 38.94 38.94 38.57 38.74 0.0M
2025-01-03 38.39 39.39 38.12 38.46 0.1M
2025-01-02 38.55 39.46 37.75 37.99 0.1M