NYSE Arca · HRSK · ETF
Toews Agility Shares Hedged Risk ETF (HRSK) ETF price history
Every NYSE Arca trading session of Toews Agility Shares Hedged Risk ETF from Jun 15, 2026 to Sep 25, 2026: 72 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HRSK adjusted close, 2026 to 2026
- $26.02
- All time high, 2026
- $27.31
- 52 week high, $24.06 low
- 72
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
HRSK key facts
- Toews Agility Shares Hedged Risk ETF (HRSK) closed at $25.42 on Sep 25, 2026 on NYSE Arca.
- HRSK's all time high close is $26.02, set on Aug 13, 2026; its all time low close is $25.00 on Jul 31, 2026.
- HRSK's 52 week range is $24.06 to $27.31.
- HRSK's deepest drawdown was -3.9% from Aug 13, 2026 to Sep 16, 2026.
- DataCedar holds 72 daily sessions of HRSK history from Jun 15, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HRSK price chart, 2026 to 2026
HRSK returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +0.9% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 15, 2026 | -0.2% |
HRSK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.02 on Aug 13, 2026
- All time low close
- $25.00 on Jul 31, 2026
- 52 week high
- $27.31 on Jun 16, 2026
- 52 week low
- $24.06 on Jun 25, 2026
- Deepest drawdown
- -3.9% from Aug 13, 2026 to Sep 16, 2026, not yet recovered
- Best single session
- +1.8% on Aug 3, 2026
- Worst single session
- -1.3% on Jul 31, 2026
- Volatility, 1 year annualised
- 8.3%
- Sessions closing higher, 1 year
- 41%
HRSK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 15, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.45 | $27.31 | $24.06 | $25.42 | n/a | 998.4K | 72 |
HRSK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.42 | -0.2% |
| August 2026 | $25.46 | +1.8% |
| July 2026 | $25.00 | -1.4% |
| June 2026 | $25.36 | n/a |
About the HRSK data
Daily bars. 72 sessions from Jun 15, 2026 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HRSK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HOLD Harbor Alpha Layering ETF
- HOMZ Hoya Capital Housing ETF
- HOOY YieldMax HOOD Option Income Strategy ETF
- HOOZ Defiance Daily Target 2X Short HOOD ETF
- HSBH HSBC Holdings plc ADRhedged
- HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
- HSMV First Trust Horizon Managed Volatility Small/Mid ETF
- HTAB Hartford Schroders Tax-Aware Bond ETF
Common questions
HRSK share price history
