NYSE Arca · HUSV · ETF
First Trust Horizon Managed Volatility Domestic ETF (HUSV) ETF price history
Every NYSE Arca trading session of First Trust Horizon Managed Volatility Domestic ETF from Aug 25, 2016 to Sep 28, 2026: 2,536 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.
HUSV adjusted close, 2016 to 2026
- $41.57
- All time high, 2026
- $41.86
- 52 week high, $37.41 low
- 2,536
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
HUSV key facts
- First Trust Horizon Managed Volatility Domestic ETF (HUSV) closed at $38.94 on Sep 28, 2026 on NYSE Arca.
- HUSV's all time high close is $41.57, set on Jul 28, 2026; its all time low close is $16.50 on Nov 4, 2016.
- HUSV's 52 week range is $37.41 to $41.86.
- HUSV returned -0.5% over the year to Sep 28, 2026 and +30.4% over five years.
- Over ten years HUSV returned +126%, +8.5% a year compounded.
- HUSV's deepest drawdown was -35.7% from Feb 14, 2020 to Mar 23, 2020.
- DataCedar holds 2,536 daily sessions of HUSV history from Aug 25, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HUSV price chart, 2016 to 2026
HUSV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -1.2% |
| 6 months | +3.4% |
| Year to date | +0.5% |
| 1 year | -0.5% |
| 3 years | +28.9% |
| 5 years | +30.4% |
| 10 years | +125.7% |
| Since Aug 25, 2016 | +124.4% |
| Compound annual growth, 10.1 years | +8.3% |
HUSV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.57 on Jul 28, 2026
- All time low close
- $16.50 on Nov 4, 2016
- 52 week high
- $41.86 on Jul 28, 2026
- 52 week low
- $37.41 on Nov 24, 2025
- Deepest drawdown
- -35.7% from Feb 14, 2020 to Mar 23, 2020, recovered Nov 16, 2020
- Best single session
- +9.6% on Mar 24, 2020
- Worst single session
- -11.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 9.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2016
- 2.2×
- Best calendar year
- 2019, +27%
- Worst calendar year
- 2022, -6%
HUSV 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. 2016 starts on Aug 25, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.47 | $41.86 | $37.65 | $38.94 | +1.2% | 2.8M | 185 |
| 2025 | $36.85 | $39.93 | $35.61 | $38.46 | +5.0% | 3.4M | 250 |
| 2024 | $32.44 | $38.95 | $32.35 | $36.65 | +12.6% | 2.4M | 252 |
| 2023 | $31.36 | $32.69 | $29.42 | $32.53 | +3.5% | 3.4M | 250 |
| 2022 | $33.27 | $33.82 | $27.72 | $31.43 | -6.3% | 5.5M | 251 |
| 2021 | $26.66 | $33.64 | $25.31 | $33.55 | +26.0% | 6.6M | 252 |
| 2020 | $25.34 | $26.78 | $16.85 | $26.62 | +5.4% | 16.1M | 253 |
| 2019 | $19.55 | $25.34 | $19.40 | $25.26 | +27.0% | 10.6M | 252 |
| 2018 | $20.41 | $21.64 | $18.81 | $19.89 | -1.9% | 7.8M | 251 |
| 2017 | $17.42 | $20.59 | $17.37 | $20.28 | +16.1% | 3.4M | 251 |
| 2016 | $17.35 | $18.47 | $16.50 | $17.47 | n/a | 3.4M | 89 |
HUSV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.94 | -4.8% |
| August 2026 | $40.90 | -0.2% |
| July 2026 | $41.00 | +4.4% |
| June 2026 | $39.28 | +1.0% |
| May 2026 | $38.89 | -0.6% |
| April 2026 | $39.12 | +2.3% |
| March 2026 | $38.24 | -5.3% |
| February 2026 | $40.39 | +3.1% |
| January 2026 | $39.17 | +1.8% |
| December 2025 | $38.46 | -1.3% |
| November 2025 | $38.97 | +2.7% |
| October 2025 | $37.95 | -3.8% |
About the HUSV data
Daily bars. 2,536 sessions from Aug 25, 2016 to Sep 28, 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 Aug 25, 2016, 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/HUSV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HTAX Nomura National High-Yield Municipal Bond ETF
- HTEC ROBO Global Healthcare Technology and Innovation ETF
- HTRB Hartford Total Return Bond ETF
- HUMM 800VDC AI Datacenter Ecosystem ETF
- HVAC AdvisorShares HVAC and Industrials ETF
- HXA Mast HedgeIndex Corporate Arbitrage ETF
- HXC Mast HedgeIndex Strategic Commodities ETF
- HXE Mast HedgeIndex Adaptive Equities ETF
Common questions
HUSV share price history
