Stock listing
NYSE Arca:HUSV First Trust Horizon Managed Volatility Domestic ETF Stock
Follow First Trust Horizon Managed Volatility Domestic ETF into a list and get an email when it puts out news.
Share price · AMEX:HUSV
$42.10 USD -0.21 (-0.5%)
Close on Nov 3, 2026
- Day range
- $42.10 – $42.25 USDNov 3, 2026
- Volume
- 2,969 sharesNov 3, 2026
- 52-week range
- $37.76 – $42.38 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $665,468 USDMedian day 3,055 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:HUSV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $42.10 | -0.21 | -0.5% | $42.11 | $42.25 | $42.10 | 2,969 | |
| $42.31 | +0.40 | +1.0% | $42.18 | $42.38 | $42.13 | 5,759 | |
| $41.91 | -0.08 | -0.2% | $42.07 | $42.07 | $41.91 | 2,300 | |
| $41.99 | +0.696 | +1.7% | $41.78 | $41.99 | $41.73 | 6,300 | |
| $41.29 | -0.293 | -0.7% | $41.29 | $41.29 | $41.29 | 300 | |
| $41.59 | -0.013 | 0.0% | $41.46 | $41.59 | $41.46 | 2,800 | |
| $41.60 | +0.18 | +0.4% | $41.60 | $41.68 | $41.57 | 47,000 | |
| $41.42 | -0.316 | -0.8% | $41.44 | $41.47 | $41.42 | 2,500 | |
| $41.74 | +0.658 | +1.6% | $41.74 | $41.74 | $41.74 | 300 | |
| $41.08 | +0.049 | +0.1% | $41.05 | $41.08 | $41.05 | 400 | |
| $41.03 | +0.44 | +1.1% | $40.83 | $41.03 | $40.83 | 6,000 | |
| $40.59 | -0.227 | -0.6% | $40.66 | $40.66 | $40.59 | 1,200 | |
| $40.82 | +0.204 | +0.5% | $40.82 | $40.82 | $40.82 | 100 | |
| $40.61 | +0.32 | +0.8% | $40.72 | $40.72 | $40.55 | 1,400 | |
| $40.29 | +0.081 | +0.2% | $40.08 | $40.29 | $40.08 | 900 | |
| $40.21 | +0.117 | +0.3% | $39.96 | $40.21 | $39.96 | 700 | |
| $40.09 | +0.239 | +0.6% | $39.87 | $40.15 | $39.87 | 1,400 | |
| $39.86 | +0.118 | +0.3% | $39.78 | $39.86 | $39.77 | 5,800 | |
| $39.74 | +0.273 | +0.7% | $39.41 | $39.77 | $39.41 | 4,400 | |
| $39.46 | -0.242 | -0.6% | $39.52 | $39.52 | $39.46 | 1,800 | |
| $39.71 | +0.346 | +0.9% | $39.38 | $39.71 | $39.38 | 2,436 | |
| $39.36 | +0.407 | +1.0% | $39.33 | $39.43 | $39.29 | 2,834 | |
| $38.95 | +0.123 | +0.3% | $38.93 | $38.95 | $38.92 | 1,700 | |
| $38.83 | +0.147 | +0.4% | $38.63 | $38.88 | $38.63 | 3,000 | |
| $38.68 | -0.177 | -0.5% | $38.97 | $38.97 | $38.68 | 6,500 | |
| $38.86 | -0.078 | -0.2% | $38.78 | $38.86 | $38.72 | 5,300 | |
| $38.94 | -0.109 | -0.3% | $38.97 | $39.00 | $38.88 | 6,800 | |
| $39.05 | +0.027 | +0.1% | $38.93 | $39.05 | $38.93 | 3,500 | |
| $39.02 | -0.46 | -1.2% | $39.35 | $39.35 | $39.02 | 7,000 | |
| $39.48 | -0.22 | -0.6% | $39.70 | $39.70 | $39.48 | 20,000 | |
| $39.70 | -0.056 | -0.1% | $39.70 | $39.71 | $39.68 | 6,500 | |
| $39.76 | +0.001 | 0.0% | $39.76 | $39.82 | $39.74 | 3,200 | |
| $39.76 | -0.156 | -0.4% | $39.74 | $39.76 | $39.70 | 1,943 | |
| $39.91 | +0.079 | +0.2% | $39.83 | $39.98 | $39.82 | 7,383 | |
| $39.83 | -0.285 | -0.7% | $40.11 | $40.15 | $39.77 | 15,175 | |
| $40.12 | -0.204 | -0.5% | $40.13 | $40.16 | $40.12 | 1,071 | |
| $40.32 | +0.163 | +0.4% | $40.35 | $40.35 | $40.32 | 191 | |
| $40.16 | +0.225 | +0.6% | $40.17 | $40.17 | $40.16 | 359 | |
| $39.93 | -0.129 | -0.3% | $39.93 | $39.93 | $39.93 | 155 | |
| $40.06 | -0.275 | -0.7% | $40.17 | $40.17 | $40.06 | 4,451 | |
| $40.34 | -0.312 | -0.8% | $40.41 | $40.45 | $40.34 | 1,183 | |
| $40.65 | -0.363 | -0.9% | $40.80 | $40.80 | $40.65 | 3,110 | |
| $41.01 | +0.251 | +0.6% | $40.88 | $41.06 | $40.88 | 561 | |
| $40.76 | +0.01 | 0.0% | $40.72 | $40.90 | $40.72 | 10,280 | |
| $40.75 | -0.154 | -0.4% | $40.98 | $40.98 | $40.72 | 6,686 | |
| $40.90 | -0.126 | -0.3% | $40.91 | $40.92 | $40.90 | 1,189 | |
| $41.03 | -0.11 | -0.3% | $41.15 | $41.18 | $41.02 | 2,702 | |
| $41.14 | -0.11 | -0.3% | $41.09 | $41.23 | $41.03 | 20,161 | |
| $41.25 | +0.10 | +0.2% | $41.01 | $41.31 | $41.01 | 725,304 | |
| $41.15 | -0.11 | -0.3% | $41.20 | $41.20 | $41.08 | 3,841 | |
| $41.26 | +0.296 | +0.7% | $41.14 | $41.26 | $41.14 | 907 | |
| $40.96 | +0.004 | 0.0% | $41.02 | $41.02 | $40.96 | 2,723 | |
| $40.96 | -0.18 | -0.4% | $41.22 | $41.22 | $40.96 | 2,738 | |
| $41.14 | +0.024 | +0.1% | $41.23 | $41.23 | $41.14 | 5,744 | |
| $41.12 | +0.076 | +0.2% | $41.22 | $41.33 | $41.12 | 2,356 | |
| $41.04 | -0.326 | -0.8% | $41.24 | $41.25 | $41.04 | 4,658 | |
| $41.37 | -0.064 | -0.2% | $41.34 | $41.42 | $41.34 | 1,525 | |
| $41.43 | +0.125 | +0.3% | $41.39 | $41.43 | $41.19 | 12,183 | |
| $41.31 | +0.048 | +0.1% | $41.13 | $41.32 | $41.13 | 3,561 | |
| $41.26 | -0.173 | -0.4% | $41.43 | $41.43 | $41.26 | 28,879 | |
| $41.43 | -0.129 | -0.3% | $41.47 | $41.53 | $41.40 | 3,724 | |
| $41.56 | +0.038 | +0.1% | $41.52 | $41.59 | $41.52 | 5,980 | |
| $41.52 | +0.192 | +0.5% | $41.38 | $41.52 | $41.27 | 3,215 | |
| $41.33 | -0.072 | -0.2% | $41.24 | $41.33 | $41.24 | 1,998 | |
| $41.40 | +0.22 | +0.5% | $40.99 | $41.40 | $40.98 | 4,999 | |
| $41.18 | +0.18 | +0.4% | $41.39 | $41.39 | $41.08 | 15,192 |
- Ticker
- NYSE Arca:HUSV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Horizon Managed Volatility Domestic ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Horizon Managed Volatility Domestic ETF.