Capitol Series Trust - Hull Tactical US ETF (HTUS)
BATS: HTUS · Real-Time Price · USD
37.68
+0.92 (2.50%)
At close: May 12, 2025, 4:00 PM
37.68
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.60 | 37.78 | 37.54 | 37.68 | 37.68 | 2.50% | 38,050 |
| May 9, 2025 | 37.23 | 37.23 | 36.75 | 36.76 | 36.76 | -0.57% | 3,630 |
| May 8, 2025 | 36.77 | 37.10 | 36.77 | 36.97 | 36.97 | 1.09% | 12,422 |
| May 7, 2025 | 36.84 | 36.84 | 36.40 | 36.57 | 36.57 | 0.03% | 5,055 |
| May 6, 2025 | 36.53 | 36.66 | 36.47 | 36.56 | 36.56 | -0.46% | 6,397 |
| May 5, 2025 | 36.79 | 36.96 | 36.73 | 36.73 | 36.73 | -0.78% | 24,237 |
| May 2, 2025 | 36.84 | 37.02 | 36.84 | 37.02 | 37.02 | 0.69% | 4,978 |
| May 1, 2025 | 36.64 | 36.94 | 36.62 | 36.77 | 36.77 | 1.48% | 5,232 |
| Apr 30, 2025 | 35.92 | 36.25 | 35.92 | 36.23 | 36.23 | -0.32% | 1,010,001 |
| Apr 29, 2025 | 36.24 | 36.40 | 36.08 | 36.35 | 36.35 | 0.31% | 3,527 |
| Apr 28, 2025 | 36.25 | 36.25 | 35.98 | 36.23 | 36.23 | 0.29% | 4,159 |
| Apr 25, 2025 | 36.00 | 37.84 | 35.61 | 36.13 | 36.13 | 0.58% | 70,034 |
| Apr 24, 2025 | 35.65 | 35.93 | 35.65 | 35.92 | 35.92 | 1.85% | 7,163 |
| Apr 23, 2025 | 35.93 | 35.93 | 35.27 | 35.27 | 35.27 | 0.79% | 19,483 |
| Apr 22, 2025 | 34.31 | 35.78 | 34.31 | 34.99 | 34.99 | 3.96% | 113,782 |
| Apr 21, 2025 | 33.88 | 33.88 | 33.43 | 33.66 | 33.66 | -2.18% | 49,123 |
| Apr 17, 2025 | 34.46 | 34.74 | 34.41 | 34.41 | 34.41 | 0.29% | 6,029 |
| Apr 16, 2025 | 34.56 | 35.04 | 34.07 | 34.31 | 34.31 | -2.91% | 16,628 |
| Apr 15, 2025 | 35.48 | 35.56 | 35.22 | 35.34 | 35.34 | 0.15% | 12,297 |
| Apr 14, 2025 | 35.44 | 35.50 | 33.92 | 35.29 | 35.29 | 1.11% | 22,459 |
| Apr 11, 2025 | 34.21 | 35.04 | 33.79 | 34.90 | 34.90 | 3.58% | 17,369 |
| Apr 10, 2025 | 33.83 | 33.86 | 32.81 | 33.69 | 33.69 | -1.68% | 10,635 |
| Apr 9, 2025 | 30.59 | 34.84 | 30.17 | 34.27 | 34.27 | 13.97% | 45,888 |
| Apr 8, 2025 | 31.46 | 33.14 | 30.05 | 30.07 | 30.07 | -3.06% | 25,574 |
| Apr 7, 2025 | 30.03 | 31.94 | 27.50 | 31.02 | 31.02 | -3.06% | 45,585 |
| Apr 4, 2025 | 34.55 | 34.55 | 31.53 | 32.00 | 32.00 | -8.19% | 15,346 |
| Apr 3, 2025 | 35.16 | 35.41 | 34.84 | 34.85 | 34.85 | -4.84% | 29,316 |
| Apr 2, 2025 | 36.35 | 36.75 | 35.54 | 36.63 | 36.63 | 0.34% | 28,460 |
| Apr 1, 2025 | 36.32 | 36.50 | 36.06 | 36.50 | 36.50 | 0.19% | 11,366 |
| Mar 31, 2025 | 35.83 | 36.43 | 34.55 | 36.43 | 36.43 | 0.50% | 112,087 |
| Mar 28, 2025 | 36.41 | 36.48 | 36.03 | 36.25 | 36.25 | -1.46% | 40,520 |
| Mar 27, 2025 | 36.65 | 37.01 | 36.01 | 36.79 | 36.79 | -0.34% | 38,907 |
| Mar 26, 2025 | 37.25 | 37.25 | 36.77 | 36.91 | 36.91 | -1.09% | 73,865 |
| Mar 25, 2025 | 37.34 | 37.34 | 37.21 | 37.32 | 37.32 | 0.14% | 12,055 |
| Mar 24, 2025 | 37.12 | 37.30 | 37.12 | 37.27 | 37.27 | 1.81% | 23,310 |
| Mar 21, 2025 | 36.26 | 36.61 | 36.26 | 36.61 | 36.61 | 0.18% | 7,415 |
| Mar 20, 2025 | 36.32 | 37.12 | 36.29 | 36.54 | 36.54 | 0.30% | 37,215 |
| Mar 19, 2025 | 36.07 | 36.78 | 36.07 | 36.43 | 36.43 | 0.83% | 8,774 |
| Mar 18, 2025 | 36.10 | 36.84 | 36.10 | 36.13 | 36.13 | -1.42% | 7,655 |
| Mar 17, 2025 | 36.42 | 36.72 | 36.30 | 36.65 | 36.65 | 1.25% | 10,382 |
| Mar 14, 2025 | 35.68 | 36.20 | 35.68 | 36.20 | 36.20 | 2.71% | 8,132 |
| Mar 13, 2025 | 35.61 | 35.71 | 35.15 | 35.24 | 35.24 | -1.51% | 34,718 |
| Mar 12, 2025 | 35.94 | 35.99 | 35.48 | 35.78 | 35.78 | 0.89% | 12,967 |
| Mar 11, 2025 | 35.91 | 36.00 | 35.24 | 35.47 | 35.47 | -1.36% | 14,772 |
| Mar 10, 2025 | 36.52 | 36.52 | 35.69 | 35.96 | 35.96 | -3.01% | 31,128 |
| Mar 7, 2025 | 36.81 | 37.08 | 36.08 | 37.08 | 37.08 | 1.05% | 14,539 |
| Mar 6, 2025 | 36.68 | 37.35 | 36.68 | 36.69 | 36.69 | -2.59% | 17,970 |
| Mar 5, 2025 | 37.06 | 37.75 | 36.88 | 37.67 | 37.67 | 1.41% | 24,001 |
| Mar 4, 2025 | 37.50 | 37.97 | 36.56 | 37.14 | 37.14 | -1.71% | 32,899 |
| Mar 3, 2025 | 38.65 | 38.65 | 37.52 | 37.79 | 37.79 | -2.11% | 18,988 |