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, 2019 33.02 33.16 33.02 33.08 13,847 -0.17(-0.52%)
May 30, 2019 33.33 33.35 33.20 33.26 15,060 +0.02(+0.06%)
May 29, 2019 33.36 33.36 33.18 33.24 24,488 -0.27(-0.81%)
May 28, 2019 33.46 33.74 33.46 33.51 10,164 +0.05(+0.14%)
May 24, 2019 33.60 33.66 33.46 33.46 20,565 +0.03(+0.09%)
May 23, 2019 33.56 33.56 33.39 33.43 14,165 -0.37(-1.09%)
May 22, 2019 33.87 33.90 33.80 33.80 17,995 -0.01(-0.04%)
May 21, 2019 33.79 33.88 33.79 33.82 15,894 +0.13(+0.38%)
May 20, 2019 33.71 33.76 33.59 33.69 7,972 -0.26(-0.77%)
May 17, 2019 33.94 34.16 33.87 33.95 26,042 -0.18(-0.52%)
May 16, 2019 33.98 34.29 33.98 34.13 18,453 +0.33(+0.99%)
May 15, 2019 33.82 33.89 33.64 33.79 16,664 +0.18(+0.54%)
May 14, 2019 33.47 33.71 33.47 33.61 7,028 +0.31(+0.92%)
May 13, 2019 33.35 33.42 33.16 33.31 14,541 -0.51(-1.51%)
May 10, 2019 33.73 33.83 33.40 33.82 50,224 -0.04(-0.11%)
May 09, 2019 33.72 33.88 33.60 33.85 25,239 -0.25(-0.73%)
May 08, 2019 34.07 34.28 34.07 34.10 9,691 -0.06(-0.18%)
May 07, 2019 34.17 34.20 33.96 34.16 13,657 -0.17(-0.51%)
May 06, 2019 34.06 34.37 34.06 34.34 11,422 +0.01(+0.02%)
May 03, 2019 34.23 34.38 34.23 34.33 10,230 +0.33(+0.96%)
May 02, 2019 34.12 34.17 33.94 34.01 19,073 -0.15(-0.45%)
May 01, 2019 34.41 34.41 34.16 34.16 8,615 -0.22(-0.64%)
Apr 30, 2019 34.31 34.45 34.18 34.38 20,069 -0.08(-0.24%)
Apr 29, 2019 34.42 34.55 34.37 34.46 88,358 +0.13(+0.37%)
Apr 26, 2019 34.24 34.34 34.21 34.34 6,613 -0.04(-0.11%)
Apr 25, 2019 34.33 34.41 34.29 34.37 49,044 -0.05(-0.16%)
Apr 24, 2019 34.37 34.46 34.34 34.43 17,850 +0.05(+0.15%)
Apr 23, 2019 34.08 34.44 34.08 34.38 29,277 +0.28(+0.83%)
Apr 22, 2019 33.88 34.12 33.88 34.09 12,141 +0.10(+0.29%)
Apr 18, 2019 34.04 34.11 33.84 33.99 12,091 -0.05(-0.14%)
Apr 17, 2019 34.10 34.10 33.94 34.04 27,279 +0.05(+0.14%)
Apr 16, 2019 34.15 34.16 33.94 33.99 32,434 -0.04(-0.12%)
Apr 15, 2019 34.08 34.08 33.96 34.03 15,032 -0.11(-0.33%)
Apr 12, 2019 34.15 34.20 34.00 34.15 18,394 +0.28(+0.83%)
Apr 11, 2019 33.92 33.96 33.85 33.87 18,067 -0.01(-0.03%)
Apr 10, 2019 33.81 33.94 33.81 33.88 21,383 +0.10(+0.29%)
Apr 09, 2019 33.78 33.86 33.77 33.78 19,366 -0.16(-0.48%)
Apr 08, 2019 33.83 33.97 33.83 33.95 34,673 -0.04(-0.11%)
Apr 05, 2019 33.97 34.01 33.94 33.98 19,428 +0.11(+0.31%)
Apr 04, 2019 33.97 34.01 33.74 33.88 62,976 -0.09(-0.26%)
Apr 03, 2019 34.04 34.12 33.94 33.96 14,531 +0.05(+0.14%)
Apr 02, 2019 33.78 34.00 33.78 33.92 12,092 -0.01(-0.04%)
Apr 01, 2019 33.89 33.97 33.84 33.93 17,647 +0.27(+0.81%)
Mar 29, 2019 33.58 33.68 33.54 33.66 41,440 +0.18(+0.53%)
Mar 28, 2019 33.39 33.48 33.39 33.48 13,387 +0.01(+0.02%)
Mar 27, 2019 33.64 33.68 33.39 33.47 46,906 -0.19(-0.58%)
Mar 26, 2019 33.58 33.77 33.54 33.67 15,596 +0.10(+0.31%)
Mar 25, 2019 33.52 33.60 33.49 33.57 11,732 +0.05(+0.14%)
Mar 22, 2019 33.82 33.90 33.52 33.52 10,230 -0.42(-1.25%)
Mar 21, 2019 33.71 34.01 33.69 33.94 16,243 +0.10(+0.30%)
Mar 20, 2019 33.98 34.03 33.84 33.84 44,022 -0.15(-0.45%)
Mar 19, 2019 34.03 34.17 33.93 33.99 25,294 -0.03(-0.09%)
Mar 18, 2019 33.92 34.06 33.92 34.02 26,986 +0.17(+0.49%)
Mar 15, 2019 33.89 33.99 33.86 33.86 20,151 -0.04(-0.12%)
Mar 14, 2019 33.90 34.01 33.87 33.90 12,046 -0.14(-0.42%)
Mar 13, 2019 33.82 34.16 33.82 34.04 12,294 +0.32(+0.95%)
Mar 12, 2019 33.72 33.81 33.72 33.72 42,992 +0.02(+0.06%)
Mar 11, 2019 33.50 33.81 33.50 33.70 15,940 +0.15(+0.43%)
Mar 08, 2019 33.41 33.56 33.35 33.56 52,291 +0.04(+0.12%)
Mar 07, 2019 33.45 33.61 33.44 33.52 16,488 -0.26(-0.76%)
Mar 06, 2019 33.99 33.99 33.78 33.78 7,311 -0.38(-1.12%)
Mar 05, 2019 34.13 34.26 34.13 34.16 21,917 +0.16(+0.48%)
Mar 04, 2019 34.25 34.25 33.92 33.99 12,050 -0.23(-0.68%)
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.