First Trust Horizon Managed Volatility Domestic ETF (HUSV)
NYSEARCA: HUSV · Real-Time Price · USD
38.82
-0.07 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
38.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HUSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.89 | 38.90 | 38.82 | 38.82 | 38.82 | -0.19% | 9,085 |
| Dec 4, 2025 | 38.91 | 38.98 | 38.79 | 38.89 | 38.89 | -0.18% | 12,724 |
| Dec 3, 2025 | 38.98 | 38.98 | 38.85 | 38.96 | 38.96 | 0.23% | 7,489 |
| Dec 2, 2025 | 38.84 | 38.93 | 38.77 | 38.87 | 38.87 | -0.31% | 6,278 |
| Dec 1, 2025 | 39.24 | 39.24 | 38.99 | 38.99 | 38.99 | -0.97% | 16,701 |
| Nov 28, 2025 | 39.29 | 39.38 | 39.29 | 39.37 | 39.37 | 0.31% | 3,542 |
| Nov 26, 2025 | 39.15 | 39.30 | 39.15 | 39.25 | 39.25 | 0.31% | 24,441 |
| Nov 25, 2025 | 38.83 | 39.13 | 38.83 | 39.13 | 39.13 | 1.29% | 11,044 |
| Nov 24, 2025 | 38.82 | 38.82 | 37.79 | 38.63 | 38.63 | -0.53% | 110,483 |
| Nov 21, 2025 | 38.47 | 38.99 | 38.47 | 38.84 | 38.84 | 1.24% | 11,587 |
| Nov 20, 2025 | 38.64 | 38.64 | 38.36 | 38.36 | 38.36 | -0.28% | 4,761 |
| Nov 19, 2025 | 38.47 | 38.59 | 38.32 | 38.47 | 38.47 | -0.33% | 21,147 |
| Nov 18, 2025 | 38.60 | 38.67 | 38.49 | 38.60 | 38.60 | 0.02% | 4,136 |
| Nov 17, 2025 | 38.90 | 38.90 | 38.56 | 38.59 | 38.59 | -0.61% | 11,247 |
| Nov 14, 2025 | 38.75 | 38.90 | 38.75 | 38.83 | 38.83 | -0.07% | 9,233 |
| Nov 13, 2025 | 39.07 | 39.07 | 38.85 | 38.85 | 38.85 | -0.44% | 2,823 |
| Nov 12, 2025 | 39.04 | 39.04 | 39.03 | 39.03 | 39.03 | 0.29% | 861 |
| Nov 11, 2025 | 38.67 | 38.91 | 38.67 | 38.91 | 38.91 | 0.76% | 1,463 |
| Nov 10, 2025 | 38.41 | 38.62 | 38.31 | 38.62 | 38.62 | 0.47% | 4,613 |
| Nov 7, 2025 | 38.13 | 38.44 | 38.13 | 38.44 | 38.44 | 0.87% | 2,261 |
| Nov 6, 2025 | 38.20 | 38.23 | 38.05 | 38.11 | 38.11 | -0.47% | 3,407 |
| Nov 5, 2025 | 38.20 | 38.35 | 38.20 | 38.29 | 38.29 | 0.16% | 3,947 |
| Nov 4, 2025 | 38.15 | 38.23 | 38.04 | 38.23 | 38.23 | 0.31% | 3,290 |
| Nov 3, 2025 | 37.96 | 38.11 | 37.80 | 38.11 | 38.11 | -0.59% | 5,574 |
| Oct 31, 2025 | 38.28 | 38.34 | 38.28 | 38.34 | 38.34 | -0.16% | 4,407 |
| Oct 30, 2025 | 37.95 | 38.64 | 37.95 | 38.40 | 38.40 | 0.40% | 10,992 |
| Oct 29, 2025 | 38.65 | 38.65 | 38.19 | 38.25 | 38.25 | -1.81% | 4,002 |
| Oct 28, 2025 | 39.19 | 39.20 | 38.95 | 38.95 | 38.95 | -0.91% | 4,736 |
| Oct 27, 2025 | 39.25 | 39.31 | 39.12 | 39.31 | 39.31 | 0.26% | 2,980 |
| Oct 24, 2025 | 39.28 | 39.28 | 39.18 | 39.21 | 39.21 | -0.18% | 1,815 |
| Oct 23, 2025 | 39.40 | 39.40 | 39.19 | 39.28 | 39.28 | -0.58% | 4,442 |
| Oct 22, 2025 | 39.40 | 39.76 | 39.40 | 39.51 | 39.51 | -0.19% | 2,715 |
| Oct 21, 2025 | 39.68 | 39.68 | 39.59 | 39.59 | 39.58 | 0.22% | 1,280 |
| Oct 20, 2025 | 39.33 | 39.50 | 39.33 | 39.50 | 39.50 | 0.61% | 2,829 |
| Oct 17, 2025 | 39.06 | 39.30 | 39.06 | 39.26 | 39.26 | 0.90% | 1,043 |
| Oct 16, 2025 | 39.34 | 39.34 | 38.91 | 38.91 | 38.91 | -1.11% | 3,694 |
| Oct 15, 2025 | 39.54 | 39.66 | 39.29 | 39.35 | 39.35 | -0.51% | 4,496 |
| Oct 14, 2025 | 39.09 | 39.62 | 39.09 | 39.55 | 39.55 | 0.83% | 4,717 |
| Oct 13, 2025 | 39.10 | 39.34 | 39.10 | 39.22 | 39.22 | 0.10% | 16,451 |
| Oct 10, 2025 | 39.43 | 39.43 | 39.19 | 39.19 | 39.19 | -0.34% | 3,598 |
| Oct 9, 2025 | 39.66 | 39.66 | 39.32 | 39.32 | 39.32 | -0.80% | 4,169 |
| Oct 8, 2025 | 39.43 | 39.64 | 39.43 | 39.64 | 39.64 | 0.11% | 2,956 |
| Oct 7, 2025 | 39.49 | 39.69 | 39.49 | 39.60 | 39.60 | 0.04% | 4,662 |
| Oct 6, 2025 | 39.62 | 39.62 | 39.45 | 39.58 | 39.58 | 0.04% | 3,774 |
| Oct 3, 2025 | 39.58 | 39.72 | 39.56 | 39.56 | 39.56 | 0.37% | 4,665 |
| Oct 2, 2025 | 39.36 | 39.47 | 39.36 | 39.42 | 39.42 | -0.34% | 3,906 |
| Oct 1, 2025 | 39.74 | 39.74 | 39.44 | 39.55 | 39.55 | -0.71% | 4,154 |
| Sep 30, 2025 | 39.65 | 39.89 | 39.65 | 39.84 | 39.84 | 0.44% | 5,456 |
| Sep 29, 2025 | 39.63 | 39.71 | 39.57 | 39.66 | 39.66 | 0.29% | 3,117 |
| Sep 26, 2025 | 39.46 | 39.55 | 39.46 | 39.54 | 39.54 | 0.80% | 5,228 |
| Sep 25, 2025 | 39.41 | 39.41 | 39.15 | 39.23 | 39.23 | -0.73% | 15,673 |
| Sep 24, 2025 | 39.43 | 39.59 | 39.43 | 39.52 | 39.39 | 0.15% | 30,491 |
| Sep 23, 2025 | 39.40 | 39.46 | 39.29 | 39.46 | 39.33 | 0.29% | 3,447 |
| Sep 22, 2025 | 39.26 | 39.37 | 39.26 | 39.34 | 39.22 | -0.10% | 4,373 |
| Sep 19, 2025 | 39.39 | 39.40 | 39.31 | 39.38 | 39.26 | 0.06% | 5,051 |
| Sep 18, 2025 | 39.44 | 39.54 | 39.36 | 39.36 | 39.23 | -0.39% | 9,595 |
| Sep 17, 2025 | 39.55 | 39.69 | 39.51 | 39.51 | 39.39 | 0.32% | 5,954 |
| Sep 16, 2025 | 39.55 | 39.55 | 39.38 | 39.39 | 39.26 | -0.51% | 5,428 |
| Sep 15, 2025 | 39.83 | 39.83 | 39.59 | 39.59 | 39.46 | -0.69% | 12,385 |
| Sep 12, 2025 | 39.98 | 39.98 | 39.87 | 39.87 | 39.74 | -0.60% | 2,180 |
| Sep 11, 2025 | 39.81 | 40.11 | 39.81 | 40.11 | 39.98 | 1.48% | 1,971 |
| Sep 10, 2025 | 39.68 | 39.70 | 39.43 | 39.52 | 39.40 | -0.58% | 4,734 |
| Sep 9, 2025 | 39.67 | 39.76 | 39.64 | 39.76 | 39.63 | -0.09% | 4,341 |
| Sep 8, 2025 | 39.60 | 39.79 | 39.60 | 39.79 | 39.66 | 0.07% | 5,153 |
| Sep 5, 2025 | 40.03 | 40.03 | 39.71 | 39.76 | 39.63 | -0.35% | 9,974 |
| Sep 4, 2025 | 39.86 | 39.92 | 39.81 | 39.90 | 39.77 | 0.35% | 8,454 |
| Sep 3, 2025 | 39.66 | 39.78 | 39.60 | 39.76 | 39.63 | -0.15% | 5,424 |
| Sep 2, 2025 | 39.89 | 39.89 | 39.69 | 39.82 | 39.69 | -0.50% | 9,260 |
| Aug 29, 2025 | 39.84 | 40.02 | 39.84 | 40.02 | 39.89 | 0.45% | 5,992 |
| Aug 28, 2025 | 39.76 | 39.88 | 39.76 | 39.84 | 39.71 | -0.33% | 5,745 |
| Aug 27, 2025 | 39.94 | 40.02 | 39.89 | 39.97 | 39.84 | 0.38% | 6,505 |
| Aug 26, 2025 | 39.74 | 39.84 | 39.73 | 39.82 | 39.69 | -0.13% | 5,406 |
| Aug 25, 2025 | 40.19 | 40.19 | 39.85 | 39.87 | 39.74 | -1.02% | 5,815 |
| Aug 22, 2025 | 40.47 | 40.47 | 40.28 | 40.28 | 40.15 | 0.21% | 2,118 |
| Aug 21, 2025 | 40.27 | 40.30 | 40.15 | 40.20 | 40.07 | -0.41% | 7,909 |
| Aug 20, 2025 | 40.28 | 40.43 | 40.28 | 40.36 | 40.23 | 0.82% | 3,844 |
| Aug 19, 2025 | 39.91 | 40.06 | 39.91 | 40.03 | 39.90 | 1.02% | 18,499 |
| Aug 18, 2025 | 39.82 | 39.82 | 39.62 | 39.63 | 39.50 | -0.29% | 3,088 |
| Aug 15, 2025 | 39.76 | 39.89 | 39.74 | 39.74 | 39.61 | -0.18% | 5,418 |
| Aug 14, 2025 | 39.99 | 39.99 | 39.81 | 39.81 | 39.68 | -0.62% | 9,720 |
| Aug 13, 2025 | 39.80 | 40.06 | 39.76 | 40.06 | 39.93 | 0.66% | 11,183 |
| Aug 12, 2025 | 39.86 | 39.86 | 39.67 | 39.80 | 39.67 | -0.10% | 5,648 |
| Aug 11, 2025 | 39.91 | 39.92 | 39.83 | 39.84 | 39.71 | -0.25% | 4,729 |
| Aug 8, 2025 | 40.02 | 40.02 | 39.86 | 39.94 | 39.81 | 0.41% | 3,780 |
| Aug 7, 2025 | 39.94 | 39.94 | 39.71 | 39.78 | 39.65 | -0.22% | 3,382 |
| Aug 6, 2025 | 39.69 | 39.97 | 39.67 | 39.87 | 39.74 | 0.55% | 12,665 |
| Aug 5, 2025 | 39.73 | 39.77 | 39.64 | 39.65 | 39.52 | -0.75% | 11,050 |
| Aug 4, 2025 | 39.49 | 39.95 | 39.49 | 39.95 | 39.82 | 1.06% | 20,174 |
| Aug 1, 2025 | 39.39 | 39.57 | 39.36 | 39.53 | 39.40 | -0.03% | 17,721 |
| Jul 31, 2025 | 39.61 | 39.86 | 39.54 | 39.54 | 39.41 | -0.40% | 369,835 |
| Jul 30, 2025 | 39.82 | 39.99 | 39.70 | 39.70 | 39.57 | -0.53% | 7,048 |
| Jul 29, 2025 | 39.86 | 39.94 | 39.76 | 39.91 | 39.78 | 0.38% | 3,938 |
| Jul 28, 2025 | 40.11 | 40.11 | 39.76 | 39.76 | 39.63 | -1.11% | 4,317 |
| Jul 25, 2025 | 40.14 | 40.21 | 40.10 | 40.21 | 40.08 | 0.13% | 3,103 |
| Jul 24, 2025 | 40.04 | 40.22 | 39.98 | 40.15 | 40.02 | 0.46% | 3,442 |
| Jul 23, 2025 | 39.99 | 40.04 | 39.88 | 39.97 | 39.84 | -0.16% | 7,350 |
| Jul 22, 2025 | 39.89 | 40.03 | 39.80 | 40.03 | 39.91 | 0.91% | 3,169 |
| Jul 21, 2025 | 39.74 | 39.90 | 39.67 | 39.67 | 39.55 | 0.01% | 3,061 |
| Jul 18, 2025 | 39.77 | 39.79 | 39.64 | 39.67 | 39.54 | 0.09% | 1,955 |
| Jul 17, 2025 | 39.49 | 39.64 | 39.42 | 39.63 | 39.51 | 0.14% | 13,883 |