Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Equity Rotation Strategy ETF (NY: HUSE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 33.74 33.74 33.74 0 -0.03(-0.08%)
May 26, 2017 33.83 33.83 33.77 33.77 850 +0.01(+0.03%)
May 25, 2017 33.74 33.76 33.74 33.76 456 +0.06(+0.18%)
May 24, 2017 33.60 33.70 33.60 33.70 4,909 +0.08(+0.23%)
May 23, 2017 33.55 33.62 33.55 33.62 651 -0.03(-0.08%)
May 22, 2017 33.39 33.65 33.39 33.64 25,692 +0.13(+0.39%)
May 19, 2017 33.51 33.51 33.51 33.51 352 +0.20(+0.61%)
May 18, 2017 33.19 33.36 33.19 33.31 2,559 +0.14(+0.42%)
May 17, 2017 33.41 33.41 33.15 33.17 10,933 -0.33(-0.99%)
May 16, 2017 33.48 33.51 33.48 33.50 3,137 -0.01(-0.03%)
May 15, 2017 33.44 33.56 33.44 33.51 18,724 +0.04(+0.10%)
May 12, 2017 33.46 33.48 33.44 33.48 2,403 +0.03(+0.08%)
May 11, 2017 33.41 33.46 33.41 33.45 8,768 -0.02(-0.05%)
May 10, 2017 33.45 33.47 33.45 33.47 2,866 +0.04(+0.10%)
May 09, 2017 33.35 33.43 33.31 33.43 1,663 +0.04(+0.13%)
May 08, 2017 33.17 33.39 33.17 33.39 12,905 +0.04(+0.13%)
May 05, 2017 33.31 33.35 33.30 33.35 2,534 +0.07(+0.21%)
May 04, 2017 33.18 33.28 33.18 33.28 2,335 -0.01(-0.03%)
May 03, 2017 33.29 33.29 33.29 33.29 883 -0.03(-0.08%)
May 02, 2017 33.23 33.31 33.23 33.31 2,036 -0.84(-2.46%)
May 01, 2017 34.85 34.85 34.15 34.15 370 +0.95(+2.85%)
Apr 28, 2017 33.15 33.21 33.15 33.21 456 +0.06(+0.18%)
Apr 27, 2017 33.00 33.15 33.00 33.15 945 +0.08(+0.24%)
Apr 26, 2017 33.10 33.12 33.05 33.07 7,600 -0.13(-0.40%)
Apr 25, 2017 33.07 33.22 33.07 33.20 5,528 +0.10(+0.29%)
Apr 24, 2017 33.01 33.10 32.98 33.10 1,702 +0.25(+0.77%)
Apr 21, 2017 32.83 32.85 32.78 32.85 1,830 -0.04(-0.11%)
Apr 20, 2017 32.86 32.94 32.83 32.88 5,559 +0.11(+0.32%)
Apr 19, 2017 32.77 32.78 32.74 32.78 1,490 -0.01(-0.03%)
Apr 18, 2017 32.74 32.80 32.70 32.79 10,036 -0.09(-0.27%)
Apr 17, 2017 32.87 32.87 32.87 32.87 621 +0.22(+0.67%)
Apr 13, 2017 32.65 32.69 32.65 32.65 1,424 -0.13(-0.40%)
Apr 12, 2017 32.79 32.79 32.79 32.79 134 -0.07(-0.21%)
Apr 11, 2017 32.86 32.86 32.86 32.86 123 -0.02(-0.05%)
Apr 10, 2017 32.85 32.87 32.79 32.87 2,223 +0.02(+0.05%)
Apr 07, 2017 32.86 32.89 32.84 32.86 1,410 +0.04(+0.13%)
Apr 06, 2017 32.81 32.81 32.81 32.81 124 +0.03(+0.08%)
Apr 05, 2017 32.90 32.90 32.79 32.79 668 -0.13(-0.40%)
Apr 04, 2017 32.80 32.92 32.80 32.92 1,991 +0.02(+0.05%)
Apr 03, 2017 32.86 32.90 32.82 32.90 8,403 +0.05(+0.16%)
Mar 31, 2017 32.73 32.88 32.73 32.85 4,199 -0.04(-0.11%)
Mar 30, 2017 32.83 32.89 32.83 32.88 1,305 +0.02(+0.05%)
Mar 29, 2017 32.84 32.86 32.83 32.86 832 +0.01(+0.03%)
Mar 28, 2017 32.59 32.87 32.58 32.86 5,990 +0.29(+0.89%)
Mar 27, 2017 32.44 32.57 32.44 32.57 4,301 +0.03(+0.08%)
Mar 24, 2017 32.62 32.62 32.54 32.54 3,435 -0.01(-0.03%)
Mar 23, 2017 32.55 32.55 32.55 32.55 228 +0.00(+0.00%)
Mar 22, 2017 32.50 32.55 32.35 32.55 1,361 +0.03(+0.08%)
Mar 21, 2017 32.57 32.57 32.52 32.52 5,411 -0.34(-1.04%)
Mar 20, 2017 32.79 32.86 32.79 32.86 1,102 +0.03(+0.11%)
Mar 17, 2017 32.81 32.85 32.79 32.83 2,282 +0.01(+0.03%)
Mar 16, 2017 32.82 32.82 32.79 32.82 880 -0.04(-0.13%)
Mar 15, 2017 32.71 32.86 32.71 32.86 608 +0.11(+0.35%)
Mar 14, 2017 32.75 32.75 32.75 32.75 2,737 -0.03(-0.08%)
Mar 13, 2017 32.72 32.78 32.72 32.78 5,063 +0.11(+0.32%)
Mar 10, 2017 32.56 32.67 32.56 32.67 570 -0.02(-0.05%)
Mar 09, 2017 32.47 32.69 32.47 32.69 12,111 +0.03(+0.08%)
Mar 08, 2017 32.67 32.67 32.64 32.66 424 -0.04(-0.13%)
Mar 07, 2017 32.75 32.75 32.68 32.71 2,253 -0.07(-0.21%)
Mar 06, 2017 32.66 32.78 32.63 32.78 2,755 -0.04(-0.13%)
Mar 03, 2017 32.74 32.84 32.73 32.82 1,230 -0.05(-0.16%)
Mar 02, 2017 33.00 33.04 32.87 32.87 1,052 -0.32(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.