Quantcast

Strategy Shares US Market Rotation Strategy ETF Historical Stock Prices

(ETF)
HUSE 
$35.12
*  
0.01
0.03%
Get HUSE Alerts
*Delayed - data as of Mar. 20, 2019 11:08 ET  -  Find a broker to begin trading HUSE now


Community Rating:
View:    HUSE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
11:08 35.23 35.12 35.12 35.12 131
03/19/2019 35.17 35.31 35.06 35.13 24,476
03/18/2019 35.05 35.2 35.05 35.1619 26,114
03/15/2019 35.02 35.13 34.99 34.99 19,525
03/14/2019 35.03 35.15 35 35.0325 11,657
03/13/2019 34.95 35.3 34.95 35.1793 11,897
03/12/2019 34.85 34.94 34.85 34.85 41,602
03/11/2019 34.62 34.9399 34.62 34.83 15,425
03/08/2019 34.53 34.68 34.46 34.68 50,610
03/07/2019 34.57 34.7347 34.555 34.64 15,955
03/06/2019 35.13 35.13 34.9064 34.9064 7,075
03/05/2019 35.27 35.41 35.27 35.3 21,209
03/04/2019 35.39 35.39 35.05 35.13 11,661
03/01/2019 35.45 35.6283 35.221 35.37 23,310
02/28/2019 35.44 35.44 35.2 35.24 63,766
02/27/2019 35.26 35.4 35.14 35.2361 47,416
02/26/2019 35.5206 35.5206 35.17 35.41 47,074
02/25/2019 35.59 35.59 35.48 35.53 11,320
02/22/2019 35.43 35.48 35.37 35.425 17,611
02/21/2019 35.29 35.35 35.03 35.2409 7,308
02/20/2019 35.39 35.47 35.36 35.44 14,656
02/19/2019 35.36 35.6 35.36 35.37 20,155
02/15/2019 35.47 35.47 35.31 35.4205 33,778
02/14/2019 35.01 35.35 34.9 35.26 14,058
02/13/2019 35.3708 35.3709 35.1601 35.245 35,724
02/12/2019 35.28 35.42 35.28 35.4 34,360
02/11/2019 35.14 35.2 35.11 35.18 18,262
02/08/2019 34.99 35.08 34.96 35.05 23,096
02/07/2019 35.04 35.04 34.75 34.9035 53,474
02/06/2019 35 35.13 34.97 34.97 34,798
02/05/2019 34.9841 35.23 34.9841 35.2 13,443
02/04/2019 34.93 35.13 34.92 35.13 12,743
02/01/2019 34.84 34.9 34.8 34.88 22,143
01/31/2019 34.42 34.75 34.42 34.75 13,061
01/30/2019 34.39 34.61 34.39 34.58 12,923
01/29/2019 34.36 34.37 34.35 34.37 8,135
01/28/2019 34.35 34.53 34.35 34.47 126,414
01/25/2019 34.675 34.72 34.61 34.66 117,729
01/24/2019 34.48 34.5 34.38 34.5 20,793
01/23/2019 34.435 34.435 34.19 34.28 10,395
01/22/2019 34.4 34.42 34.1 34.1 16,343
01/18/2019 34.54 34.7429 34.53 34.68 11,356
01/17/2019 34.28 34.43 34.27 34.43 17,352
01/16/2019 34.24 34.39 34.03 34.33 23,875
01/15/2019 34.11 34.17 34.03 34.17 26,361
01/14/2019 34.34 34.34 33.92 34.02 16,846
01/11/2019 34.04 34.09 33.96 34.09 14,009
01/10/2019 33.825 34.11 33.82 34.11 14,664
01/09/2019 34.064 34.12 33.92 34.06 58,661
01/08/2019 33.93 34.01 33.71 33.99 30,393
01/07/2019 33.51 33.68 33.447 33.68 11,541
01/04/2019 32.99 33.45 32.99 33.37 139,153
01/03/2019 33.04 33.18 32.86 32.94 19,420
01/02/2019 33.22 33.55 33.22 33.55 16,305
12/31/2018 33.49 33.5699 33.34 33.53 50,771
12/28/2018 33.44 33.75 33.4 33.49 29,616
12/27/2018 33.13 33.5 32.99 33.5 83,878
12/26/2018 33.89 34.42 33.84 34.42 24,437
12/24/2018 33.92 33.93 33.78 33.88 13,280
12/21/2018 34.24 34.24 33.89 33.98 17,957
12/20/2018 34.22 34.23 33.98 34.15 55,941
12/19/2018 34.56 34.91 34.26 34.42 31,733
*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?

Smart Portfolio