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
2021-12-31 34.58 36.29 33.69 33.72 0.0M
2021-12-30 33.83 34.86 32.71 33.10 0.0M
2021-12-29 33.19 33.19 33.19 33.19 0.0M
2021-12-28 34.51 34.51 33.15 33.15 0.0M
2021-12-27 36.41 36.41 36.41 36.41 0.0M
2021-12-23 35.35 35.35 35.35 35.35 0.0M
2021-12-22 35.24 35.24 35.24 35.24 0.0M
2021-12-21 34.66 34.92 34.66 34.81 0.0M
2021-12-20 34.07 34.07 34.07 34.07 0.0M
2021-12-17 36.00 36.00 34.67 34.67 0.0M
2021-12-16 35.65 35.81 35.51 35.51 0.0M
2021-12-15 35.10 35.10 34.76 34.76 0.0M
2021-12-14 34.96 35.00 33.53 34.84 0.0M
2021-12-13 35.42 35.42 35.22 35.22 0.0M
2021-12-10 35.29 35.43 35.29 35.43 0.0M
2021-12-09 35.42 35.42 35.25 35.26 0.0M
2021-12-08 35.33 35.41 35.28 35.40 0.0M
2021-12-07 35.17 35.23 35.16 35.23 0.0M
2021-12-06 34.32 35.74 33.59 34.74 0.0M
2021-12-03 34.95 34.95 34.15 34.31 0.0M
2021-12-02 34.18 35.69 34.18 34.54 0.0M
2021-12-01 34.83 34.99 34.23 34.23 0.0M
2021-11-30 34.97 34.97 34.52 34.52 0.0M
2021-11-29 34.53 35.18 34.53 35.07 0.0M
2021-11-26 34.83 34.83 34.72 34.72 0.0M
2021-11-24 35.00 35.08 34.97 35.08 0.0M
2021-11-23 35.17 35.17 35.10 35.17 0.0M
2021-11-22 35.30 36.75 35.23 36.75 0.0M
2021-11-19 35.21 35.21 35.19 35.19 0.0M
2021-11-18 35.24 35.24 35.22 35.23 0.0M
2021-11-17 35.25 35.29 35.25 35.29 0.0M
2021-11-16 35.27 35.29 35.27 35.29 0.0M
2021-11-15 35.25 35.25 35.21 35.21 0.0M
2021-11-12 33.30 35.23 33.30 35.23 0.0M
2021-11-11 35.02 35.02 34.94 34.94 0.0M
2021-11-10 35.01 35.01 35.00 35.00 0.0M
2021-11-09 35.29 35.29 35.15 35.21 0.0M
2021-11-08 35.32 35.32 35.30 35.32 0.0M
2021-11-05 35.52 35.52 35.35 35.35 0.0M
2021-11-04 35.20 35.28 35.20 35.28 0.0M
2021-11-03 34.94 35.23 34.94 35.23 0.0M
2021-11-02 34.91 34.94 34.91 34.94 0.0M
2021-11-01 34.69 34.76 34.69 34.76 0.0M
2021-10-29 34.60 34.71 34.60 34.71 0.0M
2021-10-28 34.56 34.69 33.00 34.66 0.0M
2021-10-27 34.66 34.75 34.54 34.54 0.0M
2021-10-26 34.68 36.94 34.63 34.66 0.0M
2021-10-25 34.36 34.47 34.36 34.47 0.0M
2021-10-22 34.42 34.42 34.42 34.42 0.0M
2021-10-21 34.31 34.43 34.31 34.42 0.0M
2021-10-20 34.23 34.23 34.18 34.23 0.0M
2021-10-19 33.99 34.18 33.94 34.18 0.0M
2021-10-18 33.98 33.98 33.94 33.94 0.0M
2021-10-15 33.79 33.89 33.79 33.89 0.0M
2021-10-14 33.60 33.67 33.53 33.66 0.0M
2021-10-13 33.00 33.24 33.00 33.22 0.0M
2021-10-12 33.13 33.13 32.86 32.86 0.0M
2021-10-11 33.22 33.22 33.22 33.22 0.0M
2021-10-08 33.36 33.50 33.36 33.36 0.0M
2021-10-07 33.46 33.56 33.36 33.36 0.0M
2021-10-06 32.84 33.09 32.84 33.09 0.0M
2021-10-05 33.29 33.29 32.87 32.87 0.0M
2021-10-04 33.76 33.76 32.62 32.75 0.0M
2021-10-01 33.44 33.44 32.70 33.07 0.0M
2021-09-30 33.05 33.05 32.82 32.82 0.0M
2021-09-29 33.09 33.09 33.09 33.09 0.0M
2021-09-28 33.44 33.44 33.04 33.09 0.0M
2021-09-27 34.27 34.96 33.73 33.73 0.0M
2021-09-24 33.72 33.74 33.72 33.74 0.0M
2021-09-23 33.40 33.74 33.40 33.71 0.0M
2021-09-22 33.09 33.40 33.07 33.32 0.0M
2021-09-21 33.09 33.20 33.00 33.00 0.0M
2021-09-20 33.88 33.88 32.85 33.20 0.0M
2021-09-17 33.60 33.61 33.48 33.48 0.0M
2021-09-16 33.92 33.92 33.79 33.79 0.0M
2021-09-15 33.63 33.93 33.63 33.91 0.0M
2021-09-14 33.78 33.78 33.22 33.31 0.0M
2021-09-13 33.82 33.82 33.36 33.58 0.0M
2021-09-10 33.89 33.90 33.73 33.73 0.0M
2021-09-09 34.42 34.42 33.98 33.98 0.0M
2021-09-08 34.20 34.20 34.20 34.20 0.0M
2021-09-07 34.38 34.38 34.38 34.38 0.0M
2021-09-03 34.39 34.39 34.39 34.39 0.0M
2021-09-02 34.29 34.34 34.29 34.34 0.0M
2021-09-01 34.25 34.25 34.25 34.25 0.0M
2021-08-31 34.27 34.27 34.25 34.25 0.0M
2021-08-30 34.54 34.54 34.28 34.36 0.0M
2021-08-27 34.11 34.11 34.11 34.11 0.0M
2021-08-26 34.05 34.09 34.03 34.03 0.0M
2021-08-25 34.10 34.10 34.10 34.10 0.0M
2021-08-24 34.92 34.92 34.06 34.06 0.0M
2021-08-23 35.51 35.51 33.90 33.92 0.0M
2021-08-20 33.63 33.82 33.63 33.82 0.0M
2021-08-19 33.93 33.93 33.51 33.68 0.0M
2021-08-18 36.05 36.05 33.84 33.84 0.0M
2021-08-17 34.09 34.27 34.04 34.26 0.0M
2021-08-16 36.07 36.07 34.25 34.31 0.0M
2021-08-13 34.24 34.36 34.23 34.36 0.0M
2021-08-12 33.78 34.23 33.78 34.23 0.0M
2021-08-10 33.88 33.91 33.88 33.90 0.0M
2021-08-09 33.90 34.29 33.83 33.84 0.0M
2021-08-06 33.70 33.72 33.70 33.72 0.0M
2021-08-05 33.70 33.77 33.61 33.61 0.0M
2021-08-04 33.46 33.46 33.46 33.46 0.0M
2021-08-03 33.53 33.53 33.53 33.53 0.0M
2021-08-02 33.58 33.58 33.42 33.42 0.0M
2021-07-30 33.54 33.54 33.48 33.48 0.0M
2021-07-29 33.61 33.61 33.61 33.61 0.0M
2021-07-28 33.69 33.69 33.51 33.51 0.0M
2021-07-27 33.52 33.63 33.45 33.53 0.0M
2021-07-26 33.83 33.83 33.83 33.83 0.0M
2021-07-23 33.51 33.51 33.35 33.47 0.0M
2021-07-22 33.43 33.49 33.42 33.42 0.0M
2021-07-21 33.28 33.33 33.22 33.33 0.0M
2021-07-20 33.12 33.12 33.12 33.12 0.0M
2021-07-19 32.92 32.92 32.88 32.88 0.0M
2021-07-16 33.45 33.45 33.37 33.37 0.0M
2021-07-15 33.57 33.57 33.43 33.47 0.0M
2021-07-14 33.55 33.55 33.55 33.55 0.0M
2021-07-13 33.52 33.53 33.52 33.53 0.0M
2021-07-12 33.52 33.52 33.52 33.52 0.0M
2021-07-09 33.27 33.27 33.27 33.27 0.0M
2021-07-08 33.13 33.13 33.09 33.11 0.0M
2021-07-07 33.29 33.38 33.29 33.38 0.0M
2021-07-06 33.23 33.45 33.23 33.45 0.0M
2021-07-02 33.03 33.42 33.03 33.42 0.0M
2021-07-01 32.81 33.25 32.81 33.03 0.0M
2021-06-30 33.03 33.03 33.03 33.03 0.0M
2021-06-29 33.03 33.03 33.03 33.03 0.0M
2021-06-28 32.85 32.98 32.85 32.98 0.0M
2021-06-25 32.93 32.93 32.93 32.93 0.0M
2021-06-24 32.83 32.83 32.83 32.83 0.0M
2021-06-23 32.83 32.83 32.73 32.73 0.0M
2021-06-22 32.74 32.74 32.74 32.74 0.0M
2021-06-21 32.37 32.45 32.37 32.44 0.0M
2021-06-18 32.52 32.52 32.21 32.25 0.0M
2021-06-17 32.53 32.73 32.53 32.73 0.0M
2021-06-16 32.95 32.95 32.73 32.73 0.0M
2021-06-15 32.70 32.72 32.66 32.67 0.0M
2021-06-14 32.80 32.81 32.80 32.81 0.0M
2021-06-11 32.81 32.81 32.81 32.81 0.0M
2021-06-10 32.63 32.63 32.63 32.63 0.0M
2021-06-09 32.56 32.56 32.56 32.56 0.0M
2021-06-08 32.51 32.51 32.46 32.46 0.0M
2021-06-07 32.62 32.62 32.62 32.62 0.0M
2021-06-04 32.52 32.56 32.52 32.56 0.0M
2021-06-03 32.39 32.39 32.39 32.39 0.0M
2021-06-02 32.50 32.50 32.50 32.50 0.0M
2021-06-01 32.44 32.55 32.44 32.47 0.0M
2021-05-28 32.47 32.47 32.47 32.47 0.0M
2021-05-27 32.32 32.32 32.32 32.32 0.0M
2021-05-26 32.14 32.14 32.14 32.14 0.0M
2021-05-25 32.16 32.22 32.16 32.22 0.0M
2021-05-24 32.00 32.00 32.00 32.00 0.0M
2021-05-21 32.06 32.08 31.76 31.76 0.0M
2021-05-20 31.60 31.82 31.60 31.75 0.0M
2021-05-19 31.38 31.38 31.38 31.38 0.0M
2021-05-18 31.83 31.83 31.72 31.72 0.0M
2021-05-17 31.81 31.94 31.81 31.94 0.0M
2021-05-14 31.78 31.81 31.78 31.81 0.0M
2021-05-13 31.04 31.29 31.04 31.26 0.0M
2021-05-12 31.37 31.37 31.23 31.23 0.0M
2021-05-11 31.88 31.89 31.87 31.87 0.0M
2021-05-10 32.96 32.96 32.07 32.08 0.0M
2021-05-07 32.27 32.27 32.27 32.27 0.0M
2021-05-06 32.02 32.02 32.02 32.02 0.0M
2021-05-05 31.82 31.82 31.82 31.82 0.0M
2021-05-04 32.09 32.11 31.87 31.87 0.0M
2021-05-03 32.18 32.18 32.01 32.04 0.0M
2021-04-30 31.91 31.91 31.91 31.91 0.0M
2021-04-29 32.13 32.13 32.13 32.13 0.0M
2021-04-28 32.01 32.01 32.00 32.00 0.0M
2021-04-27 31.94 32.01 31.93 32.01 0.0M
2021-04-26 31.99 31.99 31.89 31.89 0.0M
2021-04-23 31.70 31.76 31.70 31.73 0.0M
2021-04-22 32.03 32.03 31.72 31.72 0.0M
2021-04-21 31.64 31.77 31.64 31.75 0.0M
2021-04-20 31.64 31.64 31.64 31.64 0.0M
2021-04-19 32.01 32.01 31.87 31.88 0.0M
2021-04-16 31.81 31.98 31.81 31.98 0.0M
2021-04-15 31.74 31.74 31.74 31.74 0.0M
2021-04-14 31.52 31.53 31.52 31.53 0.0M
2021-04-13 31.62 31.62 31.62 31.62 0.0M
2021-04-12 31.51 31.51 31.51 31.51 0.0M
2021-04-09 31.48 31.48 31.48 31.48 0.0M
2021-04-08 31.10 31.31 31.10 31.31 0.0M
2021-04-07 31.14 31.14 31.09 31.09 0.0M
2021-04-06 31.11 31.11 31.11 31.11 0.0M
2021-04-05 31.01 31.01 31.00 31.01 0.0M
2021-04-01 30.59 30.63 30.58 30.63 0.0M
2021-03-31 30.38 30.38 30.38 30.38 0.0M
2021-03-30 30.26 30.42 30.26 30.31 0.0M
2021-03-29 30.40 30.45 30.34 30.42 0.0M
2021-03-26 30.23 30.34 30.20 30.34 0.0M
2021-03-25 29.69 29.94 29.65 29.94 0.0M
2021-03-24 29.94 29.94 29.94 29.94 0.0M
2021-03-23 30.24 30.24 29.95 30.04 0.0M
2021-03-22 30.27 30.27 30.18 30.18 0.0M
2021-03-19 30.16 30.16 30.16 30.16 0.0M
2021-03-18 30.30 30.34 30.22 30.22 0.0M
2021-03-17 30.31 30.32 30.31 30.32 0.0M
2021-03-16 30.34 30.41 30.26 30.35 0.0M
2021-03-15 30.17 30.34 30.16 30.34 0.0M
2021-03-12 30.09 30.20 30.08 30.20 0.0M
2021-03-11 30.10 30.26 29.99 30.14 0.0M
2021-03-10 29.80 29.81 29.80 29.81 0.0M
2021-03-09 29.70 29.76 29.64 29.74 0.0M
2021-03-08 29.62 29.64 29.34 29.35 0.0M
2021-03-05 28.92 29.37 28.92 29.37 0.0M
2021-03-04 29.30 29.34 28.84 28.88 0.0M
2021-03-03 29.38 29.38 29.38 29.38 0.0M
2021-03-02 29.70 29.84 29.65 29.72 0.0M
2021-03-01 29.28 29.70 29.28 29.64 0.0M
2021-02-26 29.29 29.30 29.26 29.30 0.0M
2021-02-25 29.53 29.59 29.44 29.44 0.0M
2021-02-24 29.88 29.88 29.80 29.87 0.0M
2021-02-23 29.50 29.74 29.45 29.59 0.0M
2021-02-22 29.72 29.74 29.64 29.65 0.0M
2021-02-19 29.23 29.82 29.23 29.74 0.0M
2021-02-18 28.95 30.42 28.94 29.03 0.0M
2021-02-17 29.23 29.28 29.00 29.28 0.0M
2021-02-16 29.48 29.48 29.11 29.13 0.0M
2021-02-12 29.37 29.37 29.37 29.37 0.0M
2021-02-11 29.51 29.51 29.26 29.26 0.0M
2021-02-10 29.54 29.54 28.91 29.13 0.0M
2021-02-09 29.53 29.56 29.38 29.38 0.0M
2021-02-08 29.52 29.54 29.45 29.54 0.0M
2021-02-05 29.47 29.47 29.47 29.47 0.0M
2021-02-04 29.22 29.27 29.21 29.27 0.0M
2021-02-03 29.20 29.20 29.20 29.20 0.0M
2021-02-02 29.09 29.09 28.86 29.04 0.0M
2021-02-01 28.46 28.55 28.46 28.51 0.0M
2021-01-29 28.40 28.45 28.30 28.45 0.0M
2021-01-28 28.84 28.98 27.14 28.74 0.0M
2021-01-27 29.09 29.09 28.43 28.47 0.0M
2021-01-26 29.39 29.42 29.09 29.10 0.0M
2021-01-25 29.36 29.55 29.23 29.32 0.0M
2021-01-22 29.34 29.34 29.07 29.07 0.0M
2021-01-21 29.40 29.41 29.30 29.35 0.0M
2021-01-20 29.23 29.27 29.07 29.09 0.0M
2021-01-19 29.06 29.06 28.75 28.95 0.0M
2021-01-15 28.90 28.96 28.86 28.91 0.0M
2021-01-14 29.17 29.23 28.80 29.08 0.0M
2021-01-13 29.16 29.16 29.16 29.16 0.0M
2021-01-12 28.68 29.12 28.68 29.12 0.0M
2021-01-11 28.90 29.10 28.80 29.10 0.0M
2021-01-08 28.99 29.24 28.89 29.24 0.0M
2021-01-07 28.95 28.95 28.82 28.82 0.0M
2021-01-06 28.70 28.87 28.61 28.61 0.0M
2021-01-05 27.93 28.74 27.93 28.67 0.0M
2021-01-04 29.56 29.56 28.57 28.62 0.0M