Capitol Series Trust (HTUS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -2.3610053313 | 39.39 | 39.46 | 37.75 | 79263 | 38.24778363 | SP |
| 4 | -8.55 | -18.1876196554 | 47.01 | 47.73 | 37.75 | 51221 | 43.67671639 | SP |
| 12 | -5.93 | -13.3588646091 | 44.39 | 47.73 | 37.75 | 21023 | 44.06474513 | SP |
| 26 | -4.05 | -9.52717007763 | 42.51 | 47.73 | 37.75 | 18863 | 43.18285924 | SP |
| 52 | 2.9 | 8.15523059618 | 35.56 | 47.73 | 34.79 | 15016 | 41.86012001 | SP |
| 156 | 3.89 | 11.2525310963 | 34.57 | 47.73 | 25.39 | 8824 | 37.68148169 | SP |
| 260 | 11.72 | 43.8294689604 | 26.74 | 47.73 | 13.67 | 6495 | 35.55235161 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 38.46 | 0.47 | 1.24 | 38.39 | 39.39 | 38.12 | 44556 |
| 1735860600 | 37.99 | -0.08 | -0.21 | 38.55 | 39.46 | 37.75 | 76351 |
| 1735687800 | 38.07 | -0.13 | -0.34 | 38.2 | 38.24 | 37.94 | 67646 |
| 1735601400 | 38.2 | -0.63 | -1.62 | 38.23 | 38.58 | 38.0013 | 108470 |
| 1735342200 | 38.83 | -6.9 | -15.09 | 39.39 | 39.39 | 38.47 | 50607 |
| 1735255800 | 45.7286 | 0.03 | 0.07 | 45.59 | 45.7988 | 45.59 | 3919 |
| 1735077840 | 45.6973 | 0.25 | 0.54 | 45.56 | 45.6973 | 45.46 | 5956 |
| 1734996600 | 45.4517 | 0.25 | 0.55 | 45.58 | 45.58 | 44.98 | 2767 |
| 1734737400 | 45.2023 | 0.52 | 1.17 | 44.6377 | 45.43 | 44.6377 | 9425 |
| 1734651000 | 44.68 | -1.21 | -2.64 | 45.54 | 46.0773 | 44.63 | 18956 |
| 1734564600 | 45.89 | -0.62 | -1.33 | 46.78 | 46.79 | 44.66 | 17350 |
| 1734478200 | 46.51 | -0.19 | -0.41 | 46.36 | 46.63 | 46.36 | 7509 |
| 1734391800 | 46.7031 | 0.16 | 0.34 | 46.54 | 46.7487 | 46.54 | 18250 |
| 1734132600 | 46.5452 | -0.06 | -0.14 | 46.93 | 46.93 | 46.477274 | 7919 |
| 1734046200 | 46.61 | -0.06 | -0.12 | 47.73 | 47.73 | 46.54 | 14145 |
| 1733959800 | 46.665 | 0.19 | 0.40 | 46.74 | 46.75 | 46.6 | 7191 |
| 1733873400 | 46.4778 | -0.03 | -0.06 | 46.5181 | 46.64 | 46.4778 | 31501 |
| 1733787000 | 46.5075 | -0.16 | -0.34 | 46.88 | 46.88 | 46.48 | 7718 |
| 1733527800 | 46.6676 | 0.06 | 0.13 | 47.01 | 47.01 | 46.57 | 451169 |
| 1733441400 | 46.607 | -0.07 | -0.15 | 46.7 | 46.8773 | 46.607 | 26524 |
| 1733355000 | 46.6758 | 0.22 | 0.48 | 46.82 | 46.82 | 46.49 | 6532 |
| 1733268600 | 46.4516 | 0.01 | 0.02 | 46.45 | 46.49 | 46.365 | 2211 |
| 1733182200 | 46.4426 | 0.11 | 0.23 | 46.6 | 46.6 | 46.3255 | 10406 |
| 1732917840 | 46.335 | 0.29 | 0.63 | 46.37 | 46.37 | 46.1418 | 2702 |
| 1732750200 | 46.0452 | -0.21 | -0.46 | 46.55 | 46.55 | 45.91 | 8214 |
| 1732663800 | 46.26 | 0.25 | 0.55 | 45.85 | 46.31 | 45.85 | 8684 |
| 1732577400 | 46.0067 | 0.06 | 0.12 | 46.47 | 46.47 | 45.9153 | 15723 |
| 1732318200 | 45.951 | 0.18 | 0.40 | 45.86 | 45.96 | 45.8 | 4425 |
| 1732231800 | 45.7661 | 0.2 | 0.44 | 45.58 | 45.88 | 45.51 | 2564 |
| 1732145400 | 45.5657 | -0.07 | -0.15 | 45.41 | 45.66 | 45.35 | 4949 |
| 1732059000 | 45.6336 | 0.12 | 0.25 | 45.455 | 45.6999 | 45.4406 | 6507 |
| 1731972600 | 45.5182 | 0.1 | 0.22 | 45.68 | 45.68 | 45.33 | 5062 |
| 1731713400 | 45.4164 | -0.28 | -0.61 | 45.55 | 45.55 | 45.31 | 6084 |
| 1731627000 | 45.6934 | -0.21 | -0.45 | 45.89 | 46.3399 | 45.63 | 2340 |
| 1731540600 | 45.899 | 0.06 | 0.12 | 45.84 | 45.92 | 45.73 | 20895 |
| 1731454200 | 45.8434 | -0.05 | -0.10 | 45.87 | 45.87 | 45.74 | 3189 |
| 1731367800 | 45.8902 | -0.01 | -0.03 | 46.01 | 46.0396 | 45.8902 | 8440 |
| 1731108600 | 45.9045 | 0.15 | 0.33 | 45.86 | 46.03 | 45.77 | 5165 |
| 1731022200 | 45.7522 | 0.55 | 1.22 | 45.4224 | 45.87 | 45.4224 | 11030 |
| 1730935800 | 45.1991 | 1.11 | 2.53 | 44.995 | 45.27 | 44.8917 | 13924 |
| 1730849400 | 44.0843 | 0.51 | 1.18 | 43.9 | 44.35 | 43.9 | 5666 |
| 1730763000 | 43.5704 | -0.17 | -0.40 | 43.77 | 43.77 | 43.51 | 11089 |
| 1730500200 | 43.7448 | 0.05 | 0.11 | 43.5 | 45.12 | 43.5 | 4175 |
| 1730413800 | 43.6951 | -0.7 | -1.58 | 44.32 | 45.34 | 43.59 | 9292 |
| 1730327400 | 44.3986 | -0.11 | -0.24 | 44.44 | 44.63 | 44.3986 | 3268 |
| 1730241000 | 44.5076 | 0.01 | 0.03 | 44.36 | 44.58 | 44.35 | 3272 |
| 1730154600 | 44.496 | 0.17 | 0.39 | 44.79 | 44.79 | 44.4 | 3507 |
| 1729895400 | 44.3252 | -0.02 | -0.05 | 44.59 | 44.61 | 44.29 | 4911 |
| 1729809000 | 44.3489 | 0.03 | 0.07 | 44.71 | 44.71 | 44.1001 | 8130 |
| 1729722600 | 44.32 | -0.25 | -0.55 | 44.39 | 44.48 | 44.13 | 9869 |
| 1729636200 | 44.5666 | 0.09 | 0.20 | 44.3 | 44.68 | 44.26 | 5061 |
| 1729549800 | 44.4781 | -0.09 | -0.21 | 44.78 | 44.78 | 44.2301 | 6514 |
| 1729290600 | 44.5704 | 0.14 | 0.31 | 44.78 | 44.78 | 44.37 | 3474 |
| 1729204200 | 44.4348 | -0.08 | -0.19 | 44.94 | 44.94 | 44.42 | 4306 |
| 1729117800 | 44.5183 | 0.16 | 0.36 | 44.7 | 44.7 | 44.305 | 3017 |
| 1729031400 | 44.3574 | -0.3 | -0.67 | 45.01 | 45.01 | 44.3574 | 3219 |
| 1728945000 | 44.6566 | 0.41 | 0.93 | 44.56 | 44.68 | 44.4163 | 4309 |
| 1728685800 | 44.2461 | 0.12 | 0.27 | 44.39 | 44.39 | 44.17 | 2914 |
| 1728599400 | 44.1263 | -0.03 | -0.07 | 44.22 | 44.22 | 44.08 | 6444 |
| 1728513000 | 44.1551 | 0.24 | 0.54 | 43.61 | 44.16 | 43.61 | 3115 |
| 1728426600 | 43.9191 | 0.42 | 0.97 | 43.72 | 43.98 | 43.7007 | 2676 |
| 1728340200 | 43.498 | -0.25 | -0.57 | 43.29 | 43.7499 | 43.29 | 6196 |
| 1728081000 | 43.7468 | 0.4 | 0.93 | 43.5752 | 43.7468 | 43.425 | 8086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
