MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HTUS — Hull Tactical US ETF
Cboe BZXHull Tactical US ETF
$45.74
+0.20(+0.44%)
- O
- 45.91
- H
- 45.99
- L
- 45.74
- V
- 10.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.74
Period Return+30.72%
Period High$48.30
Period Low$34.31
Avg Daily Volume15.5K
Total Trading Days365
HTUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.91 | $45.99 | $45.74 | $45.74 | +$0.20 | +0.44% | 10,068 | $45.84 | $45.74 $45.99 |
| Oct 1, 2026 | $45.61 | $45.61 | $45.35 | $45.54 | $-0.01 | -0.02% | 19,431 | $45.53 | $45.35 $45.61 |
| Sep 30, 2026 | $46.11 | $46.11 | $45.50 | $45.55 | $-0.04 | -0.09% | 6,988 | $45.67 | $45.50 $46.11 |
| Sep 29, 2026 | $45.98 | $45.98 | $45.50 | $45.59 | $-0.14 | -0.30% | 7,429 | $45.68 | $45.50 $45.98 |
| Sep 28, 2026 | $46.29 | $46.30 | $45.70 | $45.73 | $-0.24 | -0.51% | 4,183 | $45.85 | $45.70 $46.30 |
| Sep 25, 2026 | $45.71 | $46.02 | $45.71 | $45.96 | +$0.16 | +0.35% | 11,464 | $45.96 | $45.71 $46.02 |
| Sep 24, 2026 | $45.72 | $45.86 | $45.67 | $45.80 | $-0.06 | -0.14% | 4,736 | $45.76 | $45.67 $45.86 |
| Sep 23, 2026 | $46.10 | $46.10 | $45.80 | $45.87 | $-0.31 | -0.67% | 9,714 | $45.91 | $45.80 $46.10 |
| Sep 22, 2026 | $46.20 | $46.20 | $46.08 | $46.18 | +$0.17 | +0.36% | 6,529 | $46.14 | $46.08 $46.20 |
| Sep 21, 2026 | $45.74 | $46.05 | $45.73 | $46.01 | +$0.61 | +1.35% | 9,965 | $45.93 | $45.73 $46.05 |
| Sep 18, 2026 | $45.79 | $45.79 | $45.25 | $45.40 | +$0.12 | +0.26% | 6,918 | $45.34 | $45.25 $45.79 |
| Sep 17, 2026 | $45.18 | $45.29 | $45.14 | $45.28 | +$0.38 | +0.85% | 6,952 | $45.26 | $45.14 $45.29 |
| Sep 16, 2026 | $45.19 | $45.25 | $44.66 | $44.90 | $-0.18 | -0.41% | 11,890 | $45.13 | $44.66 $45.25 |
| Sep 15, 2026 | $45.21 | $45.21 | $45.04 | $45.08 | $-0.26 | -0.57% | 9,558 | $45.09 | $45.04 $45.21 |
| Sep 14, 2026 | $45.23 | $45.39 | $45.20 | $45.34 | $-0.09 | -0.20% | 17,099 | $45.25 | $45.20 $45.39 |
| Sep 11, 2026 | $45.45 | $45.57 | $45.40 | $45.43 | +$0.31 | +0.68% | 26,123 | $45.51 | $45.40 $45.57 |
| Sep 10, 2026 | $45.15 | $45.22 | $45.07 | $45.12 | $-0.27 | -0.60% | 42,702 | $45.14 | $45.07 $45.22 |
| Sep 9, 2026 | $45.56 | $45.56 | $45.40 | $45.40 | $-0.20 | -0.45% | 4,243 | $45.44 | $45.40 $45.56 |
| Sep 8, 2026 | $45.76 | $45.76 | $45.56 | $45.60 | $-0.24 | -0.53% | 4,126 | $45.64 | $45.56 $45.76 |
| Sep 4, 2026 | $45.84 | $45.84 | $45.78 | $45.84 | $-0.05 | -0.11% | 7,038 | $45.80 | $45.78 $45.84 |
| Sep 3, 2026 | $45.63 | $45.93 | $45.63 | $45.89 | +$0.48 | +1.07% | 7,170 | $45.88 | $45.63 $45.93 |
| Sep 2, 2026 | $45.40 | $45.47 | $45.37 | $45.41 | +$0.06 | +0.14% | 16,091 | $45.41 | $45.37 $45.47 |
| Sep 1, 2026 | $45.40 | $45.53 | $45.34 | $45.35 | $-0.33 | -0.72% | 32,493 | $45.40 | $45.34 $45.53 |
| Aug 31, 2026 | $45.61 | $45.69 | $45.57 | $45.67 | $-0.16 | -0.36% | 12,613 | $45.62 | $45.57 $45.69 |
| Aug 28, 2026 | $45.95 | $46.13 | $45.76 | $45.84 | $-0.00 | -0.01% | 35,505 | $46.07 | $45.76 $46.13 |
| Aug 27, 2026 | $45.78 | $45.90 | $45.76 | $45.84 | +$0.23 | +0.50% | 6,457 | $45.81 | $45.76 $45.90 |
| Aug 26, 2026 | $45.61 | $45.67 | $45.55 | $45.61 | $-0.02 | -0.04% | 8,093 | $45.61 | $45.55 $45.67 |
| Aug 25, 2026 | $45.64 | $45.64 | $45.50 | $45.63 | +$0.12 | +0.26% | 6,499 | $45.57 | $45.50 $45.64 |
| Aug 24, 2026 | $45.55 | $45.57 | $45.47 | $45.51 | $-0.08 | -0.18% | 3,716 | $45.54 | $45.47 $45.57 |
| Aug 21, 2026 | $45.13 | $45.66 | $45.13 | $45.59 | +$0.08 | +0.18% | 10,461 | $45.53 | $45.13 $45.66 |