Capitol Series Trust - Hull Tactical US ETF (HTUS)

BATS: HTUS · Real-Time Price · USD

41.76

-0.10 (-0.24%)

At close: Apr 28, 2026, 4:00 PM EDT

41.76

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

HTUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.89	41.94	41.71	41.79	41.79	-0.17%	564
Apr 27, 2026	41.94	41.96	41.78	41.86	41.86	0.14%	5,992
Apr 24, 2026	41.63	41.80	41.62	41.80	41.80	0.70%	1,482
Apr 23, 2026	41.73	41.82	41.21	41.51	41.51	-0.31%	3,728
Apr 22, 2026	41.72	41.72	41.51	41.64	41.64	0.87%	2,356
Apr 21, 2026	41.50	41.53	41.28	41.28	41.28	-0.45%	5,199
Apr 20, 2026	41.63	41.63	41.41	41.47	41.47	-0.32%	4,258
Apr 17, 2026	41.19	41.76	41.19	41.60	41.60	1.18%	27,344
Apr 16, 2026	41.31	41.31	41.02	41.12	41.12	0.10%	15,308
Apr 15, 2026	40.94	41.18	40.85	41.08	41.08	0.85%	44,440
Apr 14, 2026	40.33	40.73	40.33	40.73	40.73	2.63%	6,107
Apr 13, 2026	39.93	40.04	39.69	39.69	39.69	-0.55%	6,640
Apr 10, 2026	40.15	40.15	39.90	39.91	39.91	-0.23%	2,810
Apr 9, 2026	39.64	40.00	39.51	40.00	40.00	0.95%	2,397
Apr 8, 2026	39.69	39.71	39.38	39.62	39.62	3.11%	18,726
Apr 7, 2026	38.16	38.43	37.94	38.43	38.43	-0.22%	11,531
Apr 6, 2026	38.52	38.53	38.37	38.51	38.51	0.47%	6,486
Apr 2, 2026	37.65	38.35	37.48	38.33	38.33	-0.01%	3,474
Apr 1, 2026	38.31	38.61	38.31	38.33	38.33	0.42%	7,832
Mar 31, 2026	37.11	38.17	37.11	38.17	38.17	3.72%	22,201
Mar 30, 2026	37.44	37.44	36.59	36.80	36.80	-0.43%	22,606
Mar 27, 2026	37.19	37.24	36.87	36.96	36.96	-1.62%	97,768
Mar 26, 2026	38.15	38.15	37.57	37.57	37.57	-1.91%	5,330
Mar 25, 2026	38.45	38.45	38.26	38.30	38.30	0.79%	37,912
Mar 24, 2026	38.02	38.26	37.96	38.00	38.00	-0.45%	6,848
Mar 23, 2026	38.21	38.65	38.03	38.17	38.17	1.17%	8,327
Mar 20, 2026	38.50	38.50	37.50	37.73	37.73	-1.90%	9,003
Mar 19, 2026	38.28	38.51	38.08	38.46	38.46	-0.08%	19,244
Mar 18, 2026	38.97	39.01	38.49	38.49	38.49	-1.71%	15,364
Mar 17, 2026	39.18	39.23	38.92	39.16	39.16	0.44%	165,731
Mar 16, 2026	38.86	39.09	38.86	38.99	38.99	1.16%	7,372
Mar 13, 2026	39.01	39.01	38.52	38.54	38.54	-0.90%	7,929
Mar 12, 2026	39.37	39.37	38.83	38.89	38.89	-1.37%	27,010
Mar 11, 2026	39.68	39.68	39.38	39.43	39.43	-0.28%	2,995
Mar 10, 2026	39.67	39.87	39.38	39.54	39.54	0.05%	131,191
Mar 9, 2026	38.55	39.52	38.40	39.52	39.52	1.31%	271,320
Mar 6, 2026	39.26	39.26	39.01	39.01	39.01	-1.46%	1,691
Mar 5, 2026	39.51	39.72	39.20	39.59	39.59	-0.53%	2,591
Mar 4, 2026	39.82	39.96	39.76	39.80	39.80	0.86%	17,324
Mar 3, 2026	38.80	39.59	38.80	39.46	39.46	-1.20%	4,331
Mar 2, 2026	39.86	39.96	39.60	39.94	39.94	0.12%	21,624
Feb 27, 2026	39.81	39.90	39.69	39.89	39.89	-0.37%	3,434
Feb 26, 2026	40.06	40.13	39.83	40.04	40.04	-0.65%	5,980
Feb 25, 2026	40.33	40.37	40.16	40.30	40.30	0.75%	7,042
Feb 24, 2026	39.81	40.00	39.69	40.00	40.00	0.85%	6,760
Feb 23, 2026	39.89	39.89	39.60	39.66	39.66	-0.97%	4,608
Feb 20, 2026	39.75	40.05	39.75	40.05	40.05	0.75%	5,197
Feb 19, 2026	39.80	39.89	39.68	39.75	39.75	-0.47%	10,588
Feb 18, 2026	40.00	40.00	39.81	39.94	39.94	0.37%	2,884
Feb 17, 2026	39.43	39.86	39.43	39.79	39.79	0.56%	9,395
Feb 13, 2026	39.43	39.91	39.43	39.57	39.57	-0.13%	29,536
Feb 12, 2026	40.34	40.35	39.61	39.62	39.62	-1.64%	9,495
Feb 11, 2026	40.33	40.33	40.11	40.28	40.28	0.11%	6,253
Feb 10, 2026	40.13	40.38	40.13	40.24	40.24	-0.15%	6,410
Feb 9, 2026	39.64	40.40	39.64	40.30	40.30	0.36%	12,813
Feb 6, 2026	39.50	40.18	39.50	40.15	40.15	1.65%	16,608
Feb 5, 2026	39.53	40.05	39.39	39.50	39.50	-0.75%	17,102
Feb 4, 2026	39.95	39.97	39.67	39.80	39.80	-0.30%	11,262
Feb 3, 2026	40.27	40.27	39.70	39.92	39.92	-0.73%	8,965
Feb 2, 2026	40.01	40.27	40.01	40.21	40.21	0.44%	8,867
Jan 30, 2026	39.98	40.13	39.95	40.04	40.03	-0.18%	3,883
Jan 29, 2026	40.01	40.16	39.82	40.11	40.11	-0.09%	10,639
Jan 28, 2026	40.26	40.26	40.13	40.15	40.15	-0.05%	5,447
Jan 27, 2026	40.19	40.23	40.17	40.17	40.16	0.19%	6,508
Jan 26, 2026	39.95	40.12	39.95	40.09	40.09	0.42%	6,753
Jan 23, 2026	39.91	40.00	39.87	39.92	39.92	0.10%	10,019
Jan 22, 2026	39.84	40.21	39.83	39.88	39.88	0.44%	6,900
Jan 21, 2026	39.41	39.73	39.41	39.71	39.71	0.89%	8,821
Jan 20, 2026	39.46	39.58	39.31	39.36	39.36	-1.22%	5,426
Jan 16, 2026	39.91	39.91	39.79	39.85	39.85	-0.16%	5,056
Jan 15, 2026	39.95	39.96	39.85	39.91	39.91	0.36%	10,756
Jan 14, 2026	40.20	40.20	39.60	39.77	39.77	-0.37%	22,234
Jan 13, 2026	39.95	40.06	39.88	39.91	39.91	-0.14%	28,120
Jan 12, 2026	39.96	40.15	39.92	39.97	39.97	0.01%	40,503
Jan 9, 2026	39.87	40.15	39.85	39.97	39.97	0.43%	30,247
Jan 8, 2026	39.69	40.00	39.69	39.80	39.79	-0.10%	17,030
Jan 7, 2026	39.51	40.21	39.51	39.83	39.83	-0.14%	29,449
Jan 6, 2026	39.84	40.14	39.75	39.89	39.89	0.48%	33,990
Jan 5, 2026	39.43	39.98	39.43	39.70	39.70	-	36,592
Jan 2, 2026	39.54	39.75	39.45	39.70	39.70	-	25,463
Dec 31, 2025	41.64	41.64	39.56	39.70	39.70	-0.53%	40,311
Dec 30, 2025	40.20	40.81	39.76	39.91	39.91	0.09%	39,455
Dec 29, 2025	39.92	39.97	39.78	39.87	39.87	-0.43%	12,828
Dec 26, 2025	39.82	40.09	39.82	40.05	40.05	-10.57%	6,935
Dec 24, 2025	44.69	44.80	44.55	44.78	40.06	0.53%	8,111
Dec 23, 2025	44.39	44.62	44.29	44.54	39.85	0.35%	6,770
Dec 22, 2025	44.28	44.45	44.23	44.39	39.71	0.73%	2,253
Dec 19, 2025	43.94	44.17	43.94	44.07	39.42	0.63%	4,312
Dec 18, 2025	43.84	44.02	43.65	43.79	39.17	0.84%	2,596
Dec 17, 2025	43.72	43.72	43.39	43.43	38.85	-1.00%	5,128
Dec 16, 2025	43.79	43.94	43.79	43.87	39.24	-0.12%	5,528
Dec 15, 2025	43.96	44.17	43.91	43.92	39.29	-0.13%	1,823
Dec 12, 2025	44.37	44.37	43.86	43.98	39.34	-0.79%	4,536
Dec 11, 2025	44.17	44.35	43.98	44.32	39.65	0.16%	4,792
Dec 10, 2025	43.95	44.35	43.95	44.26	39.59	0.51%	3,879
Dec 9, 2025	43.97	44.03	43.97	44.03	39.39	0.07%	1,125
Dec 8, 2025	44.16	44.16	43.97	44.00	39.36	-0.38%	3,376
Dec 5, 2025	44.33	44.33	44.17	44.17	39.51	0.13%	2,248
Dec 4, 2025	43.97	44.11	43.97	44.11	39.46	0.03%	5,214
Dec 3, 2025	43.99	44.10	43.92	44.10	39.45	0.44%	5,651