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
2022-12-30 28.19 28.19 27.75 27.80 0.0M
2022-12-29 27.77 27.97 27.43 27.96 0.0M
2022-12-28 27.59 28.01 27.59 27.83 0.0M
2022-12-27 28.12 28.69 28.12 28.69 0.0M
2022-12-23 29.22 29.22 29.22 29.22 0.0M
2022-12-22 29.30 29.30 28.90 29.15 0.0M
2022-12-21 29.34 29.36 29.34 29.36 0.0M
2022-12-20 29.10 29.11 29.10 29.10 0.0M
2022-12-19 29.55 29.55 29.37 29.37 0.0M
2022-12-16 29.14 29.23 29.14 29.23 0.0M
2022-12-15 29.96 29.96 29.55 29.63 0.0M
2022-12-14 30.57 30.65 30.17 30.40 0.0M
2022-12-13 30.46 30.46 30.39 30.39 0.0M
2022-12-12 29.96 30.24 29.96 30.24 0.0M
2022-12-09 30.11 30.11 29.99 29.99 0.0M
2022-12-08 30.25 30.25 30.05 30.15 0.0M
2022-12-07 29.95 30.01 29.94 29.94 0.0M
2022-12-06 30.10 30.10 29.94 29.94 0.0M
2022-12-05 30.53 30.53 30.35 30.35 0.0M
2022-12-02 30.54 30.70 30.54 30.66 0.0M
2022-12-01 30.69 30.78 30.65 30.75 0.0M
2022-11-30 29.98 30.38 29.98 30.38 0.0M
2022-11-29 30.10 30.10 29.98 29.98 0.0M
2022-11-28 30.08 30.08 30.06 30.06 0.0M
2022-11-25 30.15 30.26 30.12 30.12 0.0M
2022-11-23 30.20 30.24 30.20 30.24 0.0M
2022-11-22 29.90 29.96 29.90 29.96 0.0M
2022-11-21 30.00 30.00 29.99 29.99 0.0M
2022-11-18 29.88 29.89 29.88 29.89 0.0M
2022-11-17 29.79 29.84 29.75 29.76 0.0M
2022-11-16 30.04 30.04 30.04 30.04 0.0M
2022-11-15 29.96 29.96 29.96 29.96 0.0M
2022-11-14 30.26 30.26 30.07 30.07 0.0M
2022-11-11 29.90 30.13 29.88 30.11 0.0M
2022-11-10 28.29 29.74 28.29 29.74 0.0M
2022-11-09 28.63 28.63 28.20 28.20 0.0M
2022-11-08 28.73 28.73 28.73 28.73 0.0M
2022-11-07 28.51 28.51 28.51 28.51 0.0M
2022-11-04 27.81 28.16 27.81 28.16 0.0M
2022-11-03 27.90 27.90 27.89 27.89 0.0M
2022-11-02 28.98 29.17 28.75 28.75 0.0M
2022-11-01 29.54 29.54 29.23 29.23 0.0M
2022-10-31 29.82 29.82 29.27 29.32 0.0M
2022-10-28 28.91 29.68 28.91 29.68 0.0M
2022-10-27 28.82 28.82 28.55 28.60 0.0M
2022-10-26 29.10 29.26 28.95 28.95 0.0M
2022-10-25 29.13 29.33 29.00 29.19 0.0M
2022-10-24 28.62 28.68 28.62 28.66 0.0M
2022-10-21 27.50 28.12 27.50 28.12 0.0M
2022-10-20 28.01 28.02 27.62 27.73 0.0M
2022-10-19 28.25 28.25 27.67 27.67 0.0M
2022-10-18 28.05 29.24 28.05 28.92 0.0M
2022-10-17 27.64 27.87 27.58 27.87 0.0M
2022-10-14 27.70 27.70 27.59 27.61 0.0M
2022-10-13 26.61 27.52 26.58 27.52 0.0M
2022-10-12 26.62 26.75 26.55 26.58 0.0M
2022-10-11 26.78 26.78 26.78 26.78 0.0M
2022-10-10 27.12 27.12 27.12 27.12 0.0M
2022-10-07 27.92 27.92 27.12 27.12 0.0M
2022-10-06 28.74 28.74 28.47 28.47 0.0M
2022-10-05 29.64 29.75 29.64 29.75 0.0M
2022-10-04 27.66 28.86 27.66 28.74 0.0M
2022-10-03 26.82 27.23 26.82 27.23 0.0M
2022-09-30 27.33 27.33 26.98 27.03 0.0M
2022-09-29 27.76 27.79 27.16 27.33 0.0M
2022-09-28 26.55 27.96 26.55 27.96 0.0M
2022-09-27 27.47 27.75 27.24 27.24 0.0M
2022-09-26 27.99 27.99 27.28 27.53 0.0M
2022-09-23 28.01 28.01 27.44 27.65 0.0M
2022-09-22 28.29 28.29 28.25 28.28 0.0M
2022-09-21 29.84 29.84 28.52 28.52 0.0M
2022-09-20 29.32 29.36 29.19 29.26 0.0M
2022-09-19 30.42 30.42 29.21 29.23 0.0M
2022-09-16 29.73 29.73 29.66 29.66 0.0M
2022-09-15 30.38 30.38 30.08 30.08 0.0M
2022-09-14 30.29 30.34 30.26 30.34 0.0M
2022-09-13 31.08 31.08 30.49 30.49 0.0M
2022-09-12 31.17 31.28 31.10 31.18 0.0M
2022-09-09 31.25 31.25 30.81 30.95 0.0M
2022-09-08 30.28 30.47 30.28 30.43 0.0M
2022-09-07 30.28 30.45 30.28 30.45 0.0M
2022-09-06 30.40 30.40 29.87 29.87 0.0M
2022-09-02 30.35 30.35 30.04 30.04 0.0M
2022-09-01 30.26 30.30 30.09 30.15 0.0M
2022-08-31 30.36 30.36 30.01 30.01 0.0M
2022-08-30 30.05 30.71 30.05 30.33 0.0M
2022-08-29 31.06 31.06 30.91 30.94 0.0M
2022-08-26 31.49 31.49 31.03 31.03 0.0M
2022-08-25 31.42 31.70 31.22 31.70 0.0M
2022-08-24 31.31 31.34 31.31 31.34 0.0M
2022-08-23 31.23 31.24 31.23 31.24 0.0M
2022-08-22 31.60 31.60 31.36 31.36 0.0M
2022-08-19 32.93 32.93 31.91 31.91 0.0M
2022-08-18 31.98 32.19 31.98 32.05 0.0M
2022-08-17 32.00 32.00 31.96 31.96 0.0M
2022-08-16 32.15 32.15 32.15 32.15 0.0M
2022-08-15 32.00 32.09 32.00 32.07 0.0M
2022-08-12 32.50 32.50 31.89 32.03 0.0M
2022-08-11 32.70 32.70 32.12 32.12 0.0M
2022-08-10 31.38 31.66 31.38 31.60 0.0M
2022-08-09 31.08 31.08 31.08 31.08 0.0M
2022-08-08 31.17 31.19 31.17 31.19 0.0M
2022-08-05 31.19 31.21 31.19 31.20 0.0M
2022-08-04 31.38 31.38 31.23 31.23 0.0M
2022-08-03 30.92 31.33 30.92 31.33 0.0M
2022-08-02 31.10 31.10 30.92 30.92 0.0M
2022-08-01 31.03 31.09 31.03 31.09 0.0M
2022-07-29 31.01 31.12 31.01 31.12 0.0M
2022-07-28 30.44 30.71 30.36 30.71 0.0M
2022-07-27 29.42 30.37 29.42 30.37 0.0M
2022-07-26 29.31 29.31 29.31 29.31 0.0M
2022-07-25 29.59 29.59 29.42 29.42 0.0M
2022-07-22 29.76 29.76 29.50 29.50 0.0M
2022-07-21 29.51 29.56 29.48 29.49 0.0M
2022-07-20 29.48 29.48 29.23 29.23 0.0M
2022-07-19 28.65 29.27 28.65 29.27 0.0M
2022-07-18 27.27 28.68 27.27 28.57 0.0M
2022-07-15 28.08 28.41 28.08 28.41 0.0M
2022-07-14 28.07 28.35 28.01 28.33 0.0M
2022-07-13 28.17 28.17 27.87 27.87 0.0M
2022-07-12 28.68 28.68 28.49 28.49 0.0M
2022-07-11 28.99 28.99 28.74 28.74 0.0M
2022-07-08 29.09 29.09 29.09 29.09 0.0M
2022-07-07 28.78 28.78 28.78 28.78 0.0M
2022-07-06 28.53 28.62 28.34 28.34 0.0M
2022-07-05 28.12 28.16 27.93 28.10 0.0M
2022-07-01 27.92 28.23 27.92 28.23 0.0M
2022-06-30 28.09 28.10 28.02 28.03 0.0M
2022-06-29 28.17 28.17 28.17 28.17 0.0M
2022-06-28 28.89 28.89 28.45 28.45 0.0M
2022-06-27 28.98 28.98 28.61 28.63 0.0M
2022-06-24 28.57 28.57 28.57 28.57 0.0M
2022-06-23 28.03 28.03 28.01 28.03 0.0M
2022-06-22 28.27 28.27 28.27 28.27 0.0M
2022-06-21 29.70 29.70 27.61 27.94 0.0M
2022-06-17 27.34 27.35 27.20 27.20 0.0M
2022-06-16 25.86 27.62 25.86 27.24 0.0M
2022-06-15 27.31 27.67 27.31 27.67 0.0M
2022-06-14 27.32 27.32 27.32 27.32 0.0M
2022-06-13 28.71 28.71 27.02 27.56 0.0M
2022-06-10 29.04 29.04 29.03 29.03 0.0M
2022-06-09 30.23 30.23 29.94 29.94 0.0M
2022-06-08 30.54 30.54 30.28 30.43 0.0M
2022-06-07 30.37 30.57 30.37 30.57 0.0M
2022-06-06 30.53 30.58 30.27 30.27 0.0M
2022-06-03 30.43 30.69 30.30 30.36 0.0M
2022-06-02 30.51 30.51 30.51 30.51 0.0M
2022-06-01 30.13 30.30 30.13 30.30 0.0M
2022-05-31 30.70 30.70 30.61 30.61 0.0M
2022-05-27 30.59 30.59 30.59 30.59 0.0M
2022-05-26 29.90 29.91 29.89 29.91 0.0M
2022-05-25 29.34 29.49 29.34 29.47 0.0M
2022-05-24 29.26 29.34 28.99 29.34 0.0M
2022-05-23 29.22 29.26 29.21 29.26 0.0M
2022-05-20 28.71 28.97 28.71 28.97 0.0M
2022-05-19 29.20 29.20 29.09 29.09 0.0M
2022-05-18 30.24 30.39 29.50 29.50 0.0M
2022-05-17 30.49 30.49 30.10 30.26 0.0M
2022-05-16 30.10 30.10 30.05 30.05 0.0M
2022-05-13 29.60 30.07 29.54 30.07 0.0M
2022-05-12 29.18 29.29 28.92 28.94 0.0M
2022-05-11 29.79 29.91 29.30 29.30 0.0M
2022-05-10 30.17 30.17 29.75 29.80 0.0M
2022-05-09 30.14 30.14 29.56 29.58 0.0M
2022-05-06 30.45 30.78 30.09 30.77 0.0M
2022-05-05 32.22 32.22 30.95 31.02 0.0M
2022-05-04 30.56 31.65 30.56 31.55 0.0M
2022-05-03 30.36 30.87 30.36 30.78 0.0M
2022-05-02 30.59 30.61 29.90 30.48 0.0M
2022-04-29 31.12 31.12 30.53 30.53 0.0M
2022-04-28 30.82 31.12 30.82 31.12 0.0M
2022-04-27 30.52 30.71 30.52 30.68 0.0M
2022-04-26 30.86 30.91 30.48 30.48 0.0M
2022-04-25 31.10 31.10 30.32 30.57 0.0M
2022-04-22 31.29 31.31 30.81 30.81 0.0M
2022-04-21 31.70 31.70 31.37 31.37 0.0M
2022-04-20 32.21 32.21 31.76 31.80 0.0M
2022-04-19 31.71 31.73 31.35 31.71 0.0M
2022-04-18 31.70 31.70 31.12 31.29 0.0M
2022-04-14 31.48 31.48 31.25 31.25 0.0M
2022-04-13 31.25 31.32 31.25 31.32 0.0M
2022-04-12 31.48 31.48 31.13 31.13 0.0M
2022-04-11 31.66 31.66 31.03 31.06 0.0M
2022-04-08 31.73 31.73 31.59 31.59 0.0M
2022-04-07 31.48 31.49 31.48 31.49 0.0M
2022-04-06 31.78 31.80 31.52 31.57 0.0M
2022-04-05 32.13 32.13 31.61 31.63 0.0M
2022-04-04 32.02 32.03 32.02 32.03 0.0M
2022-04-01 31.98 31.98 31.82 31.83 0.0M
2022-03-31 32.26 32.26 32.08 32.08 0.0M
2022-03-30 32.46 32.46 32.21 32.33 0.0M
2022-03-29 32.34 32.34 32.34 32.34 0.0M
2022-03-28 32.02 32.02 31.72 31.94 0.0M
2022-03-25 31.94 31.94 31.81 31.81 0.0M
2022-03-24 31.64 31.75 31.61 31.75 0.0M
2022-03-23 31.64 31.64 31.43 31.45 0.0M
2022-03-22 31.54 31.54 31.40 31.40 0.0M
2022-03-21 31.42 31.47 30.92 30.93 0.0M
2022-03-18 31.10 31.32 30.86 30.89 0.0M
2022-03-17 30.98 30.98 30.86 30.86 0.0M
2022-03-16 30.43 30.43 29.77 30.26 0.0M
2022-03-15 29.82 29.82 29.54 29.59 0.0M
2022-03-14 29.34 29.54 29.34 29.35 0.0M
2022-03-11 30.05 30.05 29.55 29.67 0.0M
2022-03-10 30.11 30.23 30.07 30.07 0.0M
2022-03-09 29.79 30.26 29.79 30.26 0.0M
2022-03-08 29.56 30.32 29.50 29.50 0.0M
2022-03-07 30.69 30.69 29.83 29.83 0.0M
2022-03-04 30.76 30.87 30.20 30.43 0.0M
2022-03-03 31.19 31.19 30.96 30.96 0.0M
2022-03-02 30.42 31.17 30.42 31.17 0.0M
2022-03-01 30.87 30.87 30.47 30.47 0.0M
2022-02-28 30.76 30.92 30.53 30.77 0.0M
2022-02-25 30.66 31.01 30.66 31.01 0.0M
2022-02-24 29.20 30.40 29.20 30.40 0.0M
2022-02-23 29.98 30.03 29.68 30.03 0.0M
2022-02-22 30.70 30.75 30.39 30.39 0.0M
2022-02-18 30.73 30.99 30.42 30.46 0.0M
2022-02-17 31.59 31.59 31.04 31.04 0.0M
2022-02-16 31.63 31.63 31.53 31.53 0.0M
2022-02-15 31.34 31.34 31.26 31.28 0.0M
2022-02-14 30.57 31.16 30.57 30.96 0.0M
2022-02-11 31.77 31.77 31.28 31.28 0.0M
2022-02-10 32.40 32.42 31.93 31.93 0.0M
2022-02-09 32.06 32.13 32.06 32.13 0.0M
2022-02-08 31.64 31.64 30.89 31.15 0.0M
2022-02-07 30.58 31.47 30.56 31.47 0.0M
2022-02-04 31.79 31.84 31.79 31.80 0.0M
2022-02-03 31.56 32.05 31.56 31.73 0.0M
2022-02-02 31.78 32.13 31.26 31.55 0.0M
2022-02-01 31.78 31.78 31.78 31.78 0.0M
2022-01-31 29.34 31.45 29.34 30.92 0.0M
2022-01-28 30.19 30.50 29.35 29.35 0.0M
2022-01-27 30.57 30.60 30.26 30.26 0.0M
2022-01-26 28.71 31.03 28.71 31.03 0.0M
2022-01-24 31.00 31.20 30.85 31.20 0.0M
2022-01-21 31.58 31.58 31.30 31.30 0.0M
2022-01-20 31.93 32.22 31.91 32.13 0.0M
2022-01-19 31.00 33.25 31.00 31.95 0.0M
2022-01-18 32.69 32.83 32.49 32.49 0.0M
2022-01-14 32.57 32.69 32.57 32.69 0.0M
2022-01-13 32.92 32.92 32.74 32.74 0.0M
2022-01-12 33.09 33.09 33.03 33.03 0.0M
2022-01-11 31.00 33.98 31.00 32.78 0.0M
2022-01-10 31.41 32.61 31.41 31.94 0.0M
2022-01-07 31.96 32.91 31.96 32.91 0.0M
2022-01-06 32.51 33.37 32.33 33.17 0.0M
2022-01-05 33.20 33.72 33.12 33.12 0.0M
2022-01-04 33.14 33.65 32.75 32.90 0.0M
2022-01-03 34.57 34.57 33.63 33.87 0.0M