Capitol Series Trust - Hull Tactical US ETF (HTUS)
BATS: HTUS · Real-Time Price · USD
41.21
-0.14 (-0.34%)
At close: Aug 15, 2025, 4:00 PM
41.25
+0.04 (0.10%)
After-hours: Aug 15, 2025, 8:00 PM EDT
HTUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.31 | 41.32 | 41.19 | 41.21 | 41.21 | -0.34% | 8,360 |
| Aug 14, 2025 | 41.27 | 41.35 | 41.16 | 41.35 | 41.35 | - | 4,063 |
| Aug 13, 2025 | 41.25 | 41.35 | 41.12 | 41.35 | 41.35 | 0.42% | 11,906 |
| Aug 12, 2025 | 40.98 | 41.18 | 40.94 | 41.18 | 41.18 | 1.07% | 9,390 |
| Aug 11, 2025 | 40.87 | 40.95 | 40.74 | 40.74 | 40.74 | -0.22% | 2,454 |
| Aug 8, 2025 | 40.90 | 40.90 | 40.75 | 40.83 | 40.83 | 0.58% | 4,412 |
| Aug 7, 2025 | 40.90 | 40.90 | 40.50 | 40.59 | 40.59 | -0.07% | 5,193 |
| Aug 6, 2025 | 40.25 | 40.68 | 40.25 | 40.62 | 40.62 | 0.46% | 5,029 |
| Aug 5, 2025 | 40.69 | 40.69 | 40.41 | 40.44 | 40.44 | -0.24% | 1,361 |
| Aug 4, 2025 | 40.21 | 40.56 | 40.21 | 40.54 | 40.54 | 1.06% | 4,495 |
| Aug 1, 2025 | 40.42 | 40.42 | 40.00 | 40.11 | 40.11 | -1.36% | 12,817 |
| Jul 31, 2025 | 41.12 | 41.12 | 40.66 | 40.66 | 40.66 | -0.51% | 20,627 |
| Jul 30, 2025 | 40.62 | 41.02 | 40.62 | 40.87 | 40.87 | -0.19% | 4,501 |
| Jul 29, 2025 | 41.08 | 41.08 | 40.93 | 40.95 | 40.95 | -0.19% | 4,658 |
| Jul 28, 2025 | 40.96 | 41.12 | 40.93 | 41.03 | 41.03 | - | 10,183 |
| Jul 25, 2025 | 40.61 | 41.12 | 40.61 | 41.02 | 41.02 | 0.34% | 9,834 |
| Jul 24, 2025 | 40.87 | 40.94 | 40.86 | 40.88 | 40.88 | 0.16% | 3,420 |
| Jul 23, 2025 | 40.74 | 40.89 | 40.07 | 40.82 | 40.82 | 0.66% | 10,870 |
| Jul 22, 2025 | 40.44 | 40.59 | 40.41 | 40.55 | 40.55 | -0.08% | 3,767 |
| Jul 21, 2025 | 40.54 | 41.50 | 40.47 | 40.59 | 40.59 | 0.46% | 19,730 |
| Jul 18, 2025 | 40.37 | 40.50 | 40.31 | 40.40 | 40.40 | 0.13% | 8,714 |
| Jul 17, 2025 | 40.35 | 40.40 | 39.80 | 40.35 | 40.35 | 0.38% | 10,276 |
| Jul 16, 2025 | 40.61 | 40.61 | 39.98 | 40.20 | 40.20 | 0.03% | 12,173 |
| Jul 15, 2025 | 40.40 | 40.44 | 40.19 | 40.19 | 40.19 | -0.30% | 4,533 |
| Jul 14, 2025 | 40.20 | 40.38 | 40.20 | 40.31 | 40.31 | 0.07% | 5,795 |
| Jul 11, 2025 | 40.27 | 40.40 | 40.17 | 40.28 | 40.28 | -0.11% | 3,896 |
| Jul 10, 2025 | 40.40 | 40.42 | 40.25 | 40.33 | 40.33 | 0.25% | 4,437 |
| Jul 9, 2025 | 40.27 | 40.37 | 40.01 | 40.22 | 40.22 | 0.38% | 8,619 |
| Jul 8, 2025 | 40.03 | 40.13 | 39.84 | 40.07 | 40.07 | 0.02% | 11,219 |
| Jul 7, 2025 | 40.27 | 40.34 | 39.97 | 40.06 | 40.06 | -0.36% | 22,127 |
| Jul 3, 2025 | 40.27 | 40.27 | 40.21 | 40.21 | 40.21 | 0.59% | 992 |
| Jul 2, 2025 | 39.79 | 40.00 | 39.79 | 39.97 | 39.97 | 0.25% | 4,361 |
| Jul 1, 2025 | 39.79 | 39.99 | 39.79 | 39.87 | 39.87 | -0.11% | 5,435 |
| Jun 30, 2025 | 39.65 | 39.96 | 39.65 | 39.91 | 39.91 | 0.28% | 9,034 |
| Jun 27, 2025 | 39.90 | 39.94 | 39.70 | 39.80 | 39.80 | 0.47% | 47,288 |
| Jun 26, 2025 | 39.60 | 39.63 | 39.40 | 39.62 | 39.62 | 0.80% | 9,178 |
| Jun 25, 2025 | 39.63 | 39.63 | 39.25 | 39.30 | 39.30 | 0.05% | 9,576 |
| Jun 24, 2025 | 38.80 | 39.39 | 38.80 | 39.28 | 39.28 | 0.84% | 3,894 |
| Jun 23, 2025 | 38.83 | 38.96 | 38.58 | 38.96 | 38.96 | 1.16% | 7,865 |
| Jun 20, 2025 | 38.40 | 38.76 | 38.40 | 38.51 | 38.51 | -0.21% | 2,250 |
| Jun 18, 2025 | 38.56 | 38.79 | 38.56 | 38.59 | 38.59 | -0.28% | 2,894 |
| Jun 17, 2025 | 38.87 | 38.93 | 38.66 | 38.70 | 38.70 | -0.19% | 7,300 |
| Jun 16, 2025 | 38.89 | 38.89 | 38.77 | 38.77 | 38.77 | 0.23% | 3,601 |
| Jun 13, 2025 | 38.75 | 38.79 | 38.09 | 38.68 | 38.68 | -0.57% | 16,920 |
| Jun 12, 2025 | 38.86 | 38.91 | 38.84 | 38.90 | 38.90 | 0.21% | 4,303 |
| Jun 11, 2025 | 38.92 | 38.94 | 38.82 | 38.82 | 38.82 | -0.05% | 999 |
| Jun 10, 2025 | 38.70 | 38.84 | 38.64 | 38.84 | 38.84 | 0.46% | 3,529 |
| Jun 9, 2025 | 38.64 | 38.71 | 38.59 | 38.66 | 38.66 | 0.19% | 11,510 |
| Jun 6, 2025 | 38.94 | 38.94 | 38.29 | 38.59 | 38.59 | 0.99% | 31,689 |
| Jun 5, 2025 | 38.60 | 38.60 | 37.80 | 38.21 | 38.21 | -0.61% | 39,378 |