Historical Stock Prices

(ETF)
HTUS 
$26.74
*  
unch
unch
Get HTUS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading HTUS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 26.7432 26.7539 26.72 26.74 6,270
12/01/2016 26.7572 26.78 26.7301 26.74 10,930
11/30/2016 26.77 26.8102 26.7601 26.77 12,584
11/29/2016 26.86 26.86 26.77 26.78 21,462
11/28/2016 26.78 26.83 26.7638 26.82 7,435
11/25/2016 26.7799 26.7999 26.74 26.785 15,616
11/23/2016 26.72 26.7699 26.72 26.755 10,755
11/22/2016 26.94 26.94 26.74 26.78 23,409
11/21/2016 26.7084 26.76 26.7084 26.74 13,152
11/18/2016 26.66 26.7235 26.66 26.72 15,706
11/17/2016 26.72 26.73 26.6923 26.725 8,219
11/16/2016 26.72 26.72 26.65 26.69 7,312
11/15/2016 26.6432 26.6999 26.63 26.68 25,756
11/14/2016 26.7 26.7 26.58 26.63 66,316
11/11/2016 26.68 26.68 26.5501 26.6151 18,011
11/10/2016 26.67 26.7378 26.58 26.69 31,128
11/09/2016 25.97 26.66 25.97 26.6026 24,865
11/08/2016 26.2711 26.46 26.2711 26.42 61,657
11/07/2016 26.2154 26.3185 26.2154 26.3 54,520
11/04/2016 25.97 26.0043 25.9301 25.95 15,315
11/03/2016 25.99 26.07 25.91 25.91 21,669
11/02/2016 26.1 26.1 25.98 26.04 22,175
11/01/2016 26.35 26.35 25.99 26.14 40,841
10/31/2016 26.33 26.33 26.2887 26.29 8,016
10/28/2016 26.34 26.3572 26.23 26.2947 18,931
10/27/2016 26.34 26.35 26.28 26.34 13,232
10/26/2016 26.36 26.36 26.3146 26.34 13,354
10/25/2016 26.34 26.36 26.3162 26.34 18,847
10/24/2016 26.329 26.33 26.322 26.322 2,177
10/21/2016 26.36 26.36 26.31 26.35 13,678
10/20/2016 26.33 26.3381 26.329 26.33 4,306
10/19/2016 26.33 26.36 26.329 26.36 27,271
10/18/2016 26.321 26.37 26.32 26.34 11,218
10/17/2016 26.31 26.31 26.27 26.29 9,711
10/14/2016 26.33 26.3399 26.28 26.31 13,742
10/13/2016 26.28 26.3 26.27 26.3 3,175
10/12/2016 26.32 26.32 26.2667 26.3 12,506
10/11/2016 26.28 26.31 26.27 26.3 11,186
10/10/2016 26.36 26.36 26.26 26.29 18,163
10/07/2016 26.31 26.33 26.31 26.32 11,633
10/06/2016 26.29 26.3199 26.2821 26.3199 5,908
10/05/2016 26.27 26.32 26.263 26.32 6,689
10/04/2016 26.3 26.3172 26.265 26.28 21,445
10/03/2016 26.2922 26.3 26.2816 26.3 7,930
09/30/2016 26.3 26.32 26.24 26.3 21,532
09/29/2016 26.294 26.3 26.285 26.285 2,657
09/28/2016 26.26 26.3 26.202 26.3 28,453
09/27/2016 26.2 26.25 26.19 26.25 1,480
09/26/2016 26.28 26.28 26.195 26.2 2,556
09/23/2016 26.3 26.3 26.2489 26.2692 9,902
09/22/2016 26.28 26.2801 26.2554 26.27 3,717
09/21/2016 26.19 26.28 26.15 26.28 31,174
09/20/2016 26.151 26.2099 26.134 26.15 15,761
09/19/2016 26.12 26.16 26.12 26.14 8,737
09/16/2016 26.19 26.19 26.12 26.16 18,206
09/15/2016 26.1015 26.16 26.085 26.134 5,035
09/14/2016 26.14 26.14 26.06 26.1099 2,598
09/13/2016 26.17 26.17 26.0825 26.13 18,971
09/12/2016 26.1422 26.17 26.1276 26.17 3,904
09/09/2016 26.1199 26.16 26.1095 26.16 19,098
09/08/2016 26.09 26.0969 26.07 26.08 10,622
09/07/2016 26.09 26.09 26.081 26.09 4,206
09/06/2016 26.06 26.0872 26.05 26.08 51,032
09/02/2016 26.09 26.09 26.075 26.075 3,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?