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
2023-12-29 36.32 36.32 35.73 35.75 0.0M
2023-12-28 36.38 36.38 35.87 36.00 0.0M
2023-12-27 35.91 35.95 35.75 35.95 0.0M
2023-12-26 35.75 36.35 35.75 36.35 0.0M
2023-12-22 36.08 36.44 36.08 36.35 0.0M
2023-12-21 37.40 37.61 35.56 36.13 0.0M
2023-12-20 35.85 37.79 35.85 36.91 0.0M
2023-12-19 35.98 36.32 35.98 36.18 0.0M
2023-12-18 35.89 36.17 35.89 36.14 0.0M
2023-12-15 35.95 35.95 35.64 35.64 0.0M
2023-12-14 35.90 35.90 35.78 35.78 0.0M
2023-12-13 34.91 35.64 34.89 35.64 0.0M
2023-12-12 35.04 35.04 34.78 34.87 0.0M
2023-12-11 34.69 34.72 34.63 34.68 0.0M
2023-12-08 34.31 34.57 34.31 34.57 0.0M
2023-12-07 34.30 34.36 34.30 34.36 0.0M
2023-12-06 34.33 34.33 34.06 34.09 0.0M
2023-12-05 34.20 34.31 34.19 34.31 0.0M
2023-12-04 34.41 34.43 34.05 34.14 0.0M
2023-12-01 34.36 34.50 34.36 34.50 0.0M
2023-11-30 34.20 34.20 34.20 34.20 0.0M
2023-11-29 34.28 34.28 33.97 33.97 0.0M
2023-11-28 34.16 34.16 34.06 34.11 0.0M
2023-11-27 33.98 34.06 33.95 33.97 0.0M
2023-11-24 34.29 34.29 34.00 34.04 0.0M
2023-11-22 34.13 34.24 34.13 34.24 0.0M
2023-11-21 34.21 34.21 34.10 34.13 0.0M
2023-11-20 33.50 34.12 33.50 34.12 0.0M
2023-11-17 33.67 33.93 33.67 33.80 0.0M
2023-11-16 33.58 33.75 33.58 33.66 0.0M
2023-11-15 33.78 33.96 33.66 33.96 0.0M
2023-11-14 33.46 33.80 33.46 33.66 0.0M
2023-11-13 33.04 33.07 32.88 33.04 0.0M
2023-11-10 32.53 33.00 32.52 33.00 0.0M
2023-11-09 32.74 32.86 32.48 32.48 0.0M
2023-11-08 32.71 32.76 32.55 32.73 0.0M
2023-11-07 32.86 32.90 32.73 32.89 0.0M
2023-11-06 32.78 32.78 32.56 32.64 0.0M
2023-11-03 32.43 32.73 32.31 32.57 0.0M
2023-11-02 31.73 32.07 31.70 32.07 0.0M
2023-11-01 31.10 31.44 30.84 31.25 0.0M
2023-10-31 30.34 30.63 30.22 30.55 0.0M
2023-10-30 30.01 30.39 29.94 30.39 0.0M
2023-10-27 30.00 30.06 29.55 29.79 0.0M
2023-10-26 30.50 30.50 29.91 30.03 0.0M
2023-10-25 30.81 30.81 30.51 30.58 0.0M
2023-10-24 30.80 30.85 30.68 30.83 0.0M
2023-10-23 31.00 31.00 30.63 30.63 0.0M
2023-10-20 31.06 31.06 30.80 30.88 0.0M
2023-10-19 31.60 31.82 31.42 31.42 0.0M
2023-10-18 31.79 31.91 31.62 31.69 0.0M
2023-10-17 31.97 32.19 31.89 31.90 0.0M
2023-10-16 31.73 32.12 31.70 32.11 0.0M
2023-10-13 31.87 31.87 31.00 31.72 0.4M
2023-10-12 32.01 32.01 31.62 31.87 0.0M
2023-10-11 31.77 32.19 31.77 32.11 0.0M
2023-10-10 31.84 32.04 31.84 31.98 0.0M
2023-10-09 31.51 31.76 31.32 31.76 0.0M
2023-10-06 30.96 31.43 30.93 31.35 0.0M
2023-10-05 31.14 31.17 30.94 30.99 0.0M
2023-10-04 30.85 31.05 30.71 31.05 0.0M
2023-10-03 31.21 31.21 30.57 30.81 0.0M
2023-10-02 31.22 31.30 31.16 31.27 0.0M
2023-09-29 31.67 31.71 31.53 31.53 0.0M
2023-09-28 31.34 31.74 31.34 31.45 0.0M
2023-09-27 31.36 31.36 31.09 31.33 0.0M
2023-09-26 31.75 31.75 31.34 31.36 0.0M
2023-09-25 31.67 32.00 31.62 32.00 0.0M
2023-09-22 31.85 31.93 31.73 31.88 0.0M
2023-09-21 32.75 32.75 31.74 31.99 0.0M
2023-09-20 32.77 32.77 32.77 32.77 0.0M
2023-09-19 32.83 32.89 32.76 32.83 0.0M
2023-09-18 32.92 33.12 32.92 32.97 0.0M
2023-09-15 33.49 33.49 32.77 32.77 0.0M
2023-09-14 33.15 33.49 33.15 33.49 0.0M
2023-09-13 33.25 33.25 32.97 33.18 0.0M
2023-09-12 33.17 33.20 33.09 33.13 0.0M
2023-09-11 33.11 33.32 33.05 33.25 0.0M
2023-09-08 33.05 33.12 32.90 32.95 0.2M
2023-09-07 32.99 33.05 32.79 33.01 0.0M
2023-09-06 33.22 33.22 33.01 33.03 0.0M
2023-09-05 33.65 33.65 33.21 33.24 0.0M
2023-09-01 33.89 33.89 33.51 33.61 0.0M
2023-08-31 33.81 33.81 33.51 33.57 0.0M
2023-08-30 33.01 33.55 33.01 33.54 0.0M
2023-08-29 33.68 33.68 32.93 33.46 0.0M
2023-08-28 32.44 32.93 32.44 32.92 0.0M
2023-08-25 32.37 32.78 32.33 32.74 0.0M
2023-08-24 32.71 32.79 32.47 32.47 0.0M
2023-08-23 32.58 32.85 32.57 32.80 0.0M
2023-08-22 33.67 33.67 32.55 32.57 0.0M
2023-08-21 32.33 32.56 32.27 32.56 0.0M
2023-08-18 32.30 32.30 32.03 32.07 0.0M
2023-08-17 32.61 32.77 32.36 32.36 0.0M
2023-08-16 32.75 33.14 32.57 32.57 0.0M
2023-08-15 35.03 35.03 32.80 32.81 0.0M
2023-08-14 33.22 33.50 33.19 33.49 0.0M
2023-08-11 33.02 33.87 33.02 33.31 0.0M
2023-08-10 33.32 33.72 33.29 33.38 0.0M
2023-08-09 33.54 33.54 33.35 33.37 0.0M
2023-08-08 33.48 34.03 33.24 33.65 0.0M
2023-08-07 33.36 34.27 33.32 33.79 0.0M
2023-08-04 33.72 34.57 33.14 33.41 0.5M
2023-08-03 33.60 33.74 33.60 33.71 0.0M
2023-08-02 34.38 34.38 33.68 33.68 0.0M
2023-08-01 34.43 34.53 34.39 34.42 0.0M
2023-07-31 34.49 34.49 34.39 34.46 0.0M
2023-07-28 34.13 34.53 34.13 34.50 0.0M
2023-07-27 34.37 34.41 33.79 33.80 0.0M
2023-07-26 34.30 34.30 33.94 34.07 0.0M
2023-07-25 34.15 34.35 34.15 34.35 0.0M
2023-07-24 34.93 34.93 33.99 34.24 0.0M
2023-07-21 34.02 34.21 33.97 34.10 0.0M
2023-07-20 35.32 35.32 34.11 34.14 0.0M
2023-07-19 34.18 34.39 34.09 34.28 0.0M
2023-07-18 34.29 34.29 33.91 34.15 0.0M
2023-07-17 33.67 34.47 33.60 33.89 0.0M
2023-07-14 33.76 33.98 33.65 33.78 0.0M
2023-07-13 33.66 33.87 33.59 33.87 0.0M
2023-07-12 33.47 33.60 33.42 33.43 0.0M
2023-07-11 32.99 33.21 32.99 33.16 0.0M
2023-07-10 32.96 33.06 32.80 32.89 0.0M
2023-07-07 33.06 33.33 32.97 33.00 0.0M
2023-07-06 32.92 33.15 32.90 33.14 0.0M
2023-07-05 33.35 33.64 33.28 33.45 0.0M
2023-07-03 33.27 33.38 33.22 33.38 0.0M
2023-06-30 32.45 33.54 32.45 33.37 0.0M
2023-06-29 32.62 32.89 32.62 32.74 0.0M
2023-06-28 32.74 33.20 32.50 32.62 0.0M
2023-06-27 33.27 34.19 32.47 32.77 0.0M
2023-06-26 33.97 33.97 32.39 32.39 0.0M
2023-06-23 32.86 32.96 32.86 32.95 0.0M
2023-06-22 32.84 33.07 32.70 33.05 0.0M
2023-06-21 33.03 33.36 32.96 32.98 0.0M
2023-06-20 34.73 34.73 33.05 33.26 0.0M
2023-06-16 33.35 33.54 33.30 33.47 0.0M
2023-06-15 33.12 33.33 32.97 33.29 0.0M
2023-06-14 32.85 34.38 32.85 33.38 0.0M
2023-06-13 32.55 33.01 32.51 32.98 0.0M
2023-06-12 32.55 32.64 32.29 32.48 0.0M
2023-06-09 32.05 32.63 32.05 32.48 0.0M
2023-06-08 32.09 34.22 32.09 32.35 0.0M
2023-06-07 32.09 32.19 32.09 32.19 0.0M
2023-06-06 32.16 32.22 32.10 32.22 0.0M
2023-06-05 33.79 33.79 32.06 32.14 0.0M
2023-06-02 32.19 32.20 32.19 32.20 0.1M
2023-06-01 31.26 31.77 31.26 31.46 0.0M
2023-05-31 31.33 31.33 31.33 31.33 0.0M
2023-05-30 31.82 31.82 31.48 31.48 0.0M
2023-05-26 33.48 38.13 31.05 31.80 0.0M
2023-05-25 30.68 31.13 30.68 31.10 0.0M
2023-05-24 30.65 30.73 30.65 30.73 0.0M
2023-05-23 31.24 31.24 31.12 31.13 0.0M
2023-05-22 31.29 31.41 31.20 31.41 0.0M
2023-05-19 31.54 31.55 31.26 31.39 0.0M
2023-05-18 30.97 34.41 30.94 31.45 0.0M
2023-05-17 30.45 30.99 30.45 30.90 0.0M
2023-05-16 30.67 30.67 30.50 30.50 0.0M
2023-05-15 30.61 30.61 30.30 30.47 0.0M
2023-05-12 30.52 30.60 30.52 30.60 0.0M
2023-05-11 30.67 30.67 30.50 30.51 0.0M
2023-05-10 30.44 30.70 30.44 30.67 0.0M
2023-05-09 30.67 30.68 30.62 30.62 0.0M
2023-05-08 30.74 30.83 30.73 30.77 0.0M
2023-05-05 30.09 30.63 30.06 30.63 0.0M
2023-05-04 30.04 30.05 29.89 29.89 0.0M
2023-05-03 30.69 30.83 30.63 30.71 0.0M
2023-05-02 31.69 31.69 30.94 30.95 0.0M
2023-05-01 31.20 31.50 31.20 31.37 0.0M
2023-04-28 31.13 31.17 31.01 31.17 0.0M
2023-04-27 30.14 30.82 30.14 30.81 0.0M
2023-04-26 30.47 30.57 30.05 30.05 0.0M
2023-04-25 30.52 30.52 30.05 30.21 0.0M
2023-04-24 30.72 30.72 30.56 30.65 0.0M
2023-04-21 30.57 30.64 30.57 30.64 0.0M
2023-04-20 30.75 30.77 30.66 30.70 0.0M
2023-04-19 30.89 30.89 30.83 30.89 0.0M
2023-04-18 30.96 31.04 30.81 31.03 0.0M
2023-04-17 30.67 30.77 30.67 30.77 0.0M
2023-04-14 30.68 30.78 30.54 30.65 0.0M
2023-04-13 30.30 30.30 30.30 30.30 0.0M
2023-04-12 30.38 30.38 30.25 30.25 0.0M
2023-04-11 30.34 30.35 30.34 30.35 0.0M
2023-04-10 30.36 30.36 30.13 30.19 0.0M
2023-04-06 30.18 30.25 30.18 30.25 0.0M
2023-04-05 30.23 30.23 29.99 30.13 0.0M
2023-04-04 30.48 30.48 30.10 30.20 0.0M
2023-04-03 30.34 30.47 30.26 30.47 0.0M
2023-03-31 29.35 30.40 29.35 30.21 0.0M
2023-03-30 29.51 29.60 29.48 29.59 0.0M
2023-03-29 28.45 29.63 28.45 29.63 0.0M
2023-03-28 28.18 28.45 28.18 28.37 0.0M
2023-03-27 28.35 28.83 28.35 28.47 0.0M
2023-03-24 28.30 28.35 28.30 28.32 0.0M
2023-03-23 28.56 28.56 28.24 28.29 0.0M
2023-03-22 28.91 28.96 28.90 28.90 0.0M
2023-03-21 27.13 28.71 27.13 28.70 0.0M
2023-03-20 28.25 28.25 28.19 28.21 0.0M
2023-03-17 28.11 28.11 27.75 27.75 0.0M
2023-03-16 28.03 28.29 28.03 28.29 0.0M
2023-03-15 27.49 27.53 27.18 27.52 0.0M
2023-03-14 28.06 28.40 27.86 27.86 0.0M
2023-03-13 27.61 27.99 27.57 27.57 0.0M
2023-03-10 27.73 27.73 27.73 27.73 0.0M
2023-03-09 29.13 29.13 28.32 28.32 0.0M
2023-03-08 28.86 28.93 28.72 28.83 0.0M
2023-03-07 29.57 29.57 28.98 28.98 0.0M
2023-03-06 29.74 29.74 29.74 29.74 0.0M
2023-03-03 29.08 29.40 29.08 29.40 0.0M
2023-03-02 29.05 29.07 29.02 29.02 0.0M
2023-03-01 28.73 28.78 28.61 28.72 0.0M
2023-02-28 28.98 28.98 28.98 28.98 0.0M
2023-02-27 28.92 28.93 28.92 28.93 0.0M
2023-02-24 28.87 28.94 28.76 28.76 0.0M
2023-02-23 28.93 28.94 28.93 28.94 0.0M
2023-02-22 28.82 28.82 28.82 28.82 0.0M
2023-02-21 29.31 29.31 28.97 28.97 0.0M
2023-02-17 29.44 29.45 29.41 29.41 0.0M
2023-02-16 29.82 29.82 29.81 29.81 0.0M
2023-02-15 29.76 29.89 29.64 29.73 0.0M
2023-02-14 29.81 29.86 29.81 29.86 0.0M
2023-02-13 29.60 29.70 29.60 29.70 0.0M
2023-02-10 29.36 29.38 29.36 29.38 0.0M
2023-02-09 29.84 29.84 29.52 29.52 0.0M
2023-02-08 29.93 29.93 29.86 29.86 0.0M
2023-02-07 29.70 29.88 29.70 29.88 0.0M
2023-02-06 29.87 29.87 29.64 29.64 0.0M
2023-02-03 30.20 30.20 29.86 29.86 0.0M
2023-02-02 29.75 30.14 29.75 30.14 0.0M
2023-02-01 29.29 29.56 29.29 29.56 0.0M
2023-01-31 28.97 29.23 28.94 29.23 0.0M
2023-01-30 29.10 29.10 29.10 29.10 0.0M
2023-01-27 29.07 29.37 28.97 28.99 0.0M
2023-01-26 28.78 28.79 28.78 28.79 0.0M
2023-01-25 27.75 28.88 27.75 28.33 0.0M
2023-01-24 28.34 28.34 27.93 28.11 0.0M
2023-01-23 28.20 28.51 28.20 28.34 0.0M
2023-01-20 26.59 28.20 26.59 28.11 0.0M
2023-01-19 27.98 27.98 27.98 27.98 0.0M
2023-01-18 28.64 28.64 28.40 28.40 0.0M
2023-01-17 28.73 28.77 28.70 28.70 0.0M
2023-01-13 28.74 28.80 28.74 28.74 0.0M
2023-01-12 28.62 29.06 28.62 29.06 0.0M
2023-01-11 28.75 28.81 28.75 28.79 0.0M
2023-01-10 28.25 28.80 28.25 28.52 0.0M
2023-01-09 28.34 28.77 28.34 28.55 0.0M
2023-01-06 27.51 28.68 27.51 28.56 0.0M
2023-01-05 27.84 28.15 27.84 28.15 0.0M
2023-01-04 27.67 28.39 27.61 28.39 0.0M
2023-01-03 27.83 28.19 27.50 28.15 0.0M