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 31, 2018 37.20 37.23 37.20 37.23 233 -0.30(-0.80%)
May 30, 2018 37.49 37.53 37.49 37.53 1,263 +0.32(+0.86%)
May 29, 2018 37.14 37.21 37.11 37.21 4,135 -0.21(-0.55%)
May 25, 2018 37.42 37.42 37.42 0 -0.04(-0.10%)
May 24, 2018 37.30 37.46 37.29 37.46 5,992 -0.05(-0.13%)
May 23, 2018 37.28 37.50 37.26 37.50 1,847 +0.14(+0.38%)
May 22, 2018 37.42 37.47 37.31 37.36 7,045 -0.10(-0.27%)
May 21, 2018 37.48 37.48 37.42 37.47 7,295 +0.15(+0.40%)
May 18, 2018 37.34 37.35 37.30 37.32 14,189 -0.06(-0.15%)
May 17, 2018 37.40 37.40 37.31 37.37 14,291 -0.02(-0.05%)
May 16, 2018 37.28 37.44 37.28 37.39 8,548 +0.08(+0.23%)
May 15, 2018 37.12 37.31 37.12 37.31 6,492 +0.01(+0.02%)
May 14, 2018 37.46 37.46 37.29 37.30 6,246 +0.01(+0.03%)
May 11, 2018 37.25 37.29 37.22 37.29 2,588 -0.27(-0.72%)
May 10, 2018 37.48 37.58 37.48 37.56 37,882 +0.17(+0.45%)
May 09, 2018 37.25 37.39 37.25 37.39 14,530 +0.15(+0.40%)
May 08, 2018 37.23 37.26 37.13 37.24 11,581 +0.12(+0.33%)
May 07, 2018 37.17 37.17 37.10 37.12 1,098 +0.24(+0.66%)
May 04, 2018 36.55 36.94 36.53 36.88 15,583 +0.43(+1.18%)
May 03, 2018 36.33 36.45 36.33 36.45 1,251 +0.01(+0.03%)
May 02, 2018 36.56 36.64 36.44 36.44 17,215 -0.09(-0.26%)
May 01, 2018 36.16 36.53 36.16 36.53 11,066 +0.00(+0.00%)
Apr 30, 2018 36.79 36.79 36.53 36.53 6,628 -0.08(-0.20%)
Apr 27, 2018 36.61 36.63 36.57 36.61 4,735 -0.05(-0.13%)
Apr 26, 2018 36.61 36.73 36.58 36.65 4,856 +0.34(+0.93%)
Apr 25, 2018 36.25 36.31 36.25 36.31 2,701 +0.02(+0.05%)
Apr 24, 2018 36.67 36.67 36.14 36.30 5,165 -0.29(-0.79%)
Apr 23, 2018 36.53 36.59 36.53 36.59 7,010 -0.04(-0.10%)
Apr 20, 2018 36.76 36.76 36.53 36.62 9,513 -0.22(-0.61%)
Apr 19, 2018 36.89 36.99 36.73 36.85 53,049 -0.22(-0.61%)
Apr 18, 2018 37.12 37.12 37.07 37.07 3,070 +0.10(+0.28%)
Apr 17, 2018 36.75 36.97 36.75 36.97 7,607 +0.45(+1.23%)
Apr 16, 2018 36.45 36.55 36.40 36.52 7,471 +0.22(+0.62%)
Apr 13, 2018 36.36 36.45 36.25 36.30 21,348 -0.15(-0.41%)
Apr 12, 2018 36.39 36.54 36.35 36.45 5,736 +0.22(+0.62%)
Apr 11, 2018 36.31 36.39 36.22 36.22 13,554 -0.23(-0.64%)
Apr 10, 2018 35.93 36.49 35.93 36.46 28,090 +0.56(+1.57%)
Apr 09, 2018 36.00 36.00 35.89 35.89 378 +0.04(+0.10%)
Apr 06, 2018 36.10 36.43 35.65 35.86 10,709 -0.70(-1.92%)
Apr 05, 2018 36.31 36.62 36.31 36.56 5,423 +0.31(+0.85%)
Apr 04, 2018 35.55 36.26 35.55 36.25 3,275 +0.41(+1.15%)
Apr 03, 2018 35.66 35.84 35.49 35.84 31,380 +0.24(+0.68%)
Apr 02, 2018 36.30 36.30 35.35 35.59 2,133 -0.84(-2.31%)
Mar 29, 2018 36.44 36.44 36.44 0 +0.54(+1.51%)
Mar 28, 2018 35.95 36.10 35.85 35.89 84,626 -0.08(-0.23%)
Mar 27, 2018 36.73 36.83 35.98 35.98 29,580 -0.78(-2.12%)
Mar 26, 2018 36.40 36.76 36.26 36.76 8,224 +0.86(+2.40%)
Mar 23, 2018 36.56 36.56 35.89 35.89 28,285 -0.62(-1.69%)
Mar 22, 2018 37.03 37.06 36.51 36.51 11,802 -0.81(-2.16%)
Mar 21, 2018 37.42 37.63 37.31 37.32 19,535 +0.04(+0.10%)
Mar 20, 2018 37.23 37.31 37.14 37.28 11,074 +0.07(+0.18%)
Mar 19, 2018 37.01 37.21 36.94 37.21 4,933 -0.39(-1.05%)
Mar 16, 2018 37.70 37.70 37.64 37.61 17,690 +0.03(+0.08%)
Mar 15, 2018 37.73 37.73 37.45 37.58 5,749 -0.06(-0.15%)
Mar 14, 2018 37.86 37.91 37.60 37.64 16,579 -0.07(-0.20%)
Mar 13, 2018 37.80 38.02 37.71 37.71 10,835 -0.22(-0.59%)
Mar 12, 2018 37.67 38.03 37.67 37.94 9,662 +0.02(+0.05%)
Mar 09, 2018 37.47 37.92 37.47 37.92 3,129 +0.61(+1.63%)
Mar 08, 2018 37.21 37.32 37.08 37.31 5,980 +0.19(+0.50%)
Mar 07, 2018 37.00 37.12 36.86 37.12 31,295 -0.10(-0.28%)
Mar 06, 2018 37.15 37.22 37.15 37.22 1,932 +0.21(+0.56%)
Mar 05, 2018 36.89 37.07 36.87 37.02 33,701 +0.29(+0.79%)
Mar 02, 2018 36.22 36.73 36.22 36.73 3,025 +0.21(+0.56%)
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.