Quantcast

Historical Stock Prices

(ETF)
HUSV 
$24.79
*  
0.095
0.38%
Get HUSV Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading HUSV 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
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 22-DEC-2018 TO 22-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.
03/22/2019 24.78 24.924 24.77 24.79 56,318
03/21/2019 24.77 24.9028 24.77 24.885 33,942
03/20/2019 24.69 24.85 24.6372 24.6841 15,803
03/19/2019 24.86 24.87 24.7148 24.7271 17,565
03/18/2019 24.81 24.8652 24.7627 24.8271 20,946
03/15/2019 24.77 24.9 24.7691 24.8309 42,064
03/14/2019 24.7 24.81 24.69 24.7448 29,519
03/13/2019 24.65 24.81 24.65 24.7502 18,288
03/12/2019 24.64 24.68 24.5901 24.6367 16,333
03/11/2019 24.31 24.5251 24.31 24.5251 27,508
03/08/2019 24.16 24.28 24.123 24.2769 29,982
03/07/2019 24.41 24.41 24.28 24.3076 17,515
03/06/2019 24.45 24.47 24.415 24.4319 49,624
03/05/2019 24.61 24.61 24.4901 24.5077 38,962
03/04/2019 24.61 24.61 24.3608 24.5013 28,429
03/01/2019 24.55 24.5991 24.47 24.5991 29,656
02/28/2019 24.4102 24.57 24.4102 24.5195 19,772
02/27/2019 24.27 24.445 24.27 24.4347 34,781
02/26/2019 24.38 24.47 24.34 24.39 23,266
02/25/2019 24.51 24.53 24.405 24.4245 37,626
02/22/2019 24.32 24.48 24.32 24.4788 61,001
02/21/2019 24.21 24.375 24.19 24.375 27,522
02/20/2019 24.25 24.33 24.202 24.32 29,527
02/19/2019 24.19 24.29 24.19 24.2515 54,843
02/15/2019 24.17 24.2029 24.1401 24.2029 17,515
02/14/2019 23.96 24.09 23.96 24.008 27,696
02/13/2019 24.21 24.21 24.1 24.1699 14,641
02/12/2019 24.0358 24.15 24 24.0952 21,646
02/11/2019 24.01 24.01 23.91 23.96 26,915
02/08/2019 23.77 23.9256 23.77 23.9256 12,720
02/07/2019 23.73 23.8761 23.73 23.8761 136,231
02/06/2019 23.8599 23.91 23.8497 23.9021 18,668
02/05/2019 23.86 23.9199 23.8243 23.9158 41,402
02/04/2019 23.77 23.8353 23.6107 23.8353 52,087
02/01/2019 23.64 23.79 23.64 23.7636 19,683
01/31/2019 23.45 23.7302 23.45 23.7302 38,815
01/30/2019 23.25 23.52 23.25 23.4325 25,596
01/29/2019 23.2 23.2 23.0701 23.1607 40,732
01/28/2019 23.2 23.2 22.97 23.0764 51,496
01/25/2019 23.22 23.26 23.1592 23.1592 30,135
01/24/2019 23.03 23.1017 22.9807 23.1017 19,312
01/23/2019 23.12 23.12 22.9597 23.1067 44,534
01/22/2019 23.03 23.09 22.9 22.9712 46,959
01/18/2019 23.04 23.15 23.0096 23.1076 9,223
01/17/2019 22.66 22.92 22.66 22.87 20,489
01/16/2019 22.7 22.79 22.6726 22.7514 38,253
01/15/2019 22.5 22.73 22.5 22.7193 18,432
01/14/2019 22.54 22.54 22.4497 22.52 34,898
01/11/2019 22.567 22.64 22.43 22.64 67,339
01/10/2019 22.38 22.61 22.38 22.61 217,584
01/09/2019 22.464 22.51 22.38 22.41 25,708
01/08/2019 22.2 22.44 22.2 22.4 44,487
01/07/2019 22.11 22.34 22.04 22.14 27,538
01/04/2019 21.9537 22.19 21.9537 22.1572 50,097
01/03/2019 21.78 21.9346 21.67 21.67 19,714
01/02/2019 21.84 22.02 21.84 21.9439 36,264
12/31/2018 22.14 22.22 22.0036 22.22 11,655
12/28/2018 22.11 22.25 21.9857 22.06 290,601
12/27/2018 21.57 22.05 21.37 22.05 32,391
12/26/2018 21.14 21.84 21.0164 21.76 74,462
12/24/2018 21.69 21.69 21.11 21.11 24,861
*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