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%
HUSV — First Trust Horizon Managed Volatility Domestic ETF
NYSE ArcaFirst Trust Horizon Managed Volatility Domestic ETF
$38.93
+0.10(+0.26%)
- O
- 38.93
- H
- 38.93
- L
- 38.92
- V
- 1.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.93
Period Return+0.59%
Period High$41.86
Period Low$37.76
Avg Daily Volume14.0K
Total Trading Days365
HUSV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.93 | $38.93 | $38.92 | $38.93 | +$0.10 | +0.26% | 1,678 | $38.93 | $38.92 $38.93 |
| Oct 1, 2026 | $38.63 | $38.88 | $38.63 | $38.83 | +$0.15 | +0.38% | 2,975 | $38.68 | $38.63 $38.88 |
| Sep 30, 2026 | $38.97 | $38.97 | $38.68 | $38.68 | $-0.18 | -0.46% | 6,486 | $38.89 | $38.68 $38.97 |
| Sep 29, 2026 | $38.78 | $38.86 | $38.72 | $38.86 | $-0.08 | -0.20% | 5,331 | $38.78 | $38.72 $38.86 |
| Sep 28, 2026 | $38.97 | $39.00 | $38.88 | $38.94 | $-0.11 | -0.28% | 6,779 | $38.95 | $38.88 $39.00 |
| Sep 25, 2026 | $38.93 | $39.05 | $38.93 | $39.05 | +$0.03 | +0.07% | 3,540 | $38.96 | $38.93 $39.05 |
| Sep 24, 2026 | $39.35 | $39.35 | $39.02 | $39.02 | $-0.46 | -1.17% | 7,016 | $39.11 | $39.02 $39.35 |
| Sep 23, 2026 | $39.70 | $39.70 | $39.48 | $39.48 | $-0.22 | -0.55% | 19,984 | $39.61 | $39.48 $39.70 |
| Sep 22, 2026 | $39.70 | $39.71 | $39.68 | $39.70 | $-0.06 | -0.14% | 6,526 | $39.70 | $39.68 $39.71 |
| Sep 21, 2026 | $39.76 | $39.82 | $39.74 | $39.76 | +$0.00 | +0.00% | 3,159 | $39.77 | $39.74 $39.82 |
| Sep 18, 2026 | $39.74 | $39.76 | $39.70 | $39.76 | $-0.16 | -0.39% | 1,943 | $39.74 | $39.70 $39.76 |
| Sep 17, 2026 | $39.83 | $39.98 | $39.82 | $39.91 | +$0.08 | +0.20% | 7,383 | $39.90 | $39.82 $39.98 |
| Sep 16, 2026 | $40.11 | $40.15 | $39.77 | $39.83 | $-0.29 | -0.71% | 15,175 | $39.85 | $39.77 $40.15 |
| Sep 15, 2026 | $40.13 | $40.16 | $40.12 | $40.12 | $-0.20 | -0.51% | 1,071 | $40.15 | $40.12 $40.16 |
| Sep 14, 2026 | $40.35 | $40.35 | $40.32 | $40.32 | +$0.16 | +0.41% | 191 | $40.34 | $40.32 $40.35 |
| Sep 11, 2026 | $40.17 | $40.17 | $40.16 | $40.16 | +$0.23 | +0.56% | 359 | $40.13 | $40.16 $40.17 |
| Sep 10, 2026 | $39.93 | $39.93 | $39.93 | $39.93 | $-0.13 | -0.32% | 155 | $40.00 | $39.93 $39.93 |
| Sep 9, 2026 | $40.17 | $40.17 | $40.06 | $40.06 | $-0.27 | -0.68% | 4,451 | $40.15 | $40.06 $40.17 |
| Sep 8, 2026 | $40.41 | $40.45 | $40.34 | $40.34 | $-0.31 | -0.77% | 1,183 | $40.41 | $40.34 $40.45 |
| Sep 4, 2026 | $40.80 | $40.80 | $40.65 | $40.65 | $-0.36 | -0.89% | 3,110 | $40.73 | $40.65 $40.80 |
| Sep 3, 2026 | $40.88 | $41.06 | $40.88 | $41.01 | +$0.25 | +0.61% | 561 | $40.99 | $40.88 $41.06 |
| Sep 2, 2026 | $40.72 | $40.90 | $40.72 | $40.76 | +$0.01 | +0.02% | 10,280 | $40.79 | $40.72 $40.90 |
| Sep 1, 2026 | $40.98 | $40.98 | $40.72 | $40.75 | $-0.15 | -0.38% | 6,686 | $40.97 | $40.72 $40.98 |
| Aug 31, 2026 | $40.91 | $40.92 | $40.90 | $40.90 | $-0.13 | -0.31% | 1,190 | $40.93 | $40.90 $40.92 |
| Aug 28, 2026 | $41.15 | $41.18 | $41.02 | $41.03 | $-0.11 | -0.27% | 2,702 | $41.13 | $41.02 $41.18 |
| Aug 27, 2026 | $41.09 | $41.23 | $41.03 | $41.14 | $-0.11 | -0.27% | 20,162 | $41.16 | $41.03 $41.23 |
| Aug 26, 2026 | $41.01 | $41.31 | $41.01 | $41.25 | +$0.10 | +0.24% | 725,305 | $41.29 | $41.01 $41.31 |
| Aug 25, 2026 | $41.20 | $41.20 | $41.08 | $41.15 | $-0.11 | -0.27% | 3,841 | $41.15 | $41.08 $41.20 |
| Aug 24, 2026 | $41.14 | $41.26 | $41.14 | $41.26 | +$0.30 | +0.72% | 908 | $41.19 | $41.14 $41.26 |
| Aug 21, 2026 | $41.02 | $41.02 | $40.96 | $40.96 | +$0.00 | +0.01% | 2,724 | $40.99 | $40.96 $41.02 |