Capitol Series Trust Historical Data - HTUS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Capitol Series Trust (HTUS)
Capitol Series Trust (HTUS) Historical

Capitol Series Trust (HTUS)

41.6862

0.1142

(0.27%)

Closed July 09 4:00PM

Delayed by 15 minutes

41.67

-0.0162

(-0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3138	-0.747142857143	42	42.51	41.29	4906	41.5405691	SP
4	0.9062	2.22216772928	40.78	42.51	40.045	15841	41.1118221	SP
12	2.1162	5.3479909022	39.57	42.51	37.93	16568	40.38252687	SP
26	6.5662	18.6964692483	35.12	42.51	35.12	11040	39.62364429	SP
52	8.7262	26.4751213592	32.96	42.51	29.55	12961	35.78173502	SP
156	8.4062	25.2590144231	33.28	42.51	25.39	6058	34.57041762	SP
260	16.5162	65.6185935638	25.17	42.51	13.67	5296	31.59973492	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720477800	41.6862	0.11	0.27	41.51	41.8299	41.29	5699
1720218600	41.572	-0.01	-0.03	41.73	41.73	41.572	2493
1720040640	41.585	0.03	0.07	42.51	42.51	41.5	1558
1719959400	41.5548	0.09	0.23	41.78	41.78	41.4801	11685
1719873000	41.4598	0.05	0.12	42	42	41.41	3886
1719613800	41.4081	0.04	0.09	41.55	41.55	41.35	9562
1719527400	41.37	0.02	0.05	41.25	41.5	41.25	3603
1719441000	41.35	-0.08	-0.19	41.77	41.77	41.296	4453
1719354600	41.4281	0.06	0.14	41.28	41.47	41.27	7402
1719268200	41.3682	-0	-0.00	41.25	41.4499	41.25	6466
1719009000	41.37	-0.02	-0.05	41.77	41.77	41.24	4516
1718922600	41.392	-0.08	-0.18	41.81	41.81	41.3041	5054
1718749800	41.467	0.02	0.04	41.77	41.77	41.4506	9209
1718663400	41.45	0.16	0.38	41.38	41.47	41.2401	6061
1718404200	41.2927	0.01	0.02	41.14	42.1725	41.14	16890
1718317800	41.2865	0.08	0.20	41.56	41.56	41.14	33615
1718231400	41.2052	0.33	0.80	41.41	41.46	41.16	16940
1718145000	40.8764	0.09	0.21	41.14	41.14	40.65	124784
1718058600	40.79	0.07	0.17	40.78	40.81	40.045	10679
1717799400	40.7199	-0.06	-0.15	40.31	40.8252	40.31	6144
1717713000	40.7815	0	0.01	40.79	40.89	40.74	197647
1717626600	40.7771	0.23	0.57	40.75	40.8188	40.605	6426
1717540200	40.5458	0.21	0.51	40.24	40.5799	40.24	2298
1717453800	40.34	-0.09	-0.22	40.51	40.68	40.34	5186
1717194600	40.43	0.11	0.27	40.45	40.45	40.1	2613
1717108200	40.32	-0.04	-0.10	40.68	40.68	40.24	6087
1717021800	40.36	-0.21	-0.52	40.42	40.47	40.32	5521
1716935400	40.57	0.11	0.27	40.81	40.81	40.3753	162451
1716589800	40.4603	0.04	0.11	40.32	40.52	40.32	4738
1716503400	40.4164	-0.04	-0.10	40.31	40.5	40.31	2926
1716417000	40.4579	-0.13	-0.32	40.71	40.71	40.06	16963
1716330600	40.5878	0.12	0.29	40.64	40.64	40.47	3047
1716244200	40.4692	0.02	0.04	40.49	40.6	40.4692	5997
1715985000	40.4525	-0.02	-0.05	40.32	40.51	40.32	5389
1715898600	40.4731	0.05	0.13	40.48	40.59	40.4731	2189
1715812200	40.4214	0.31	0.77	40.31	40.49	40.29	9598
1715725800	40.1114	0.22	0.56	40	40.12	39.91	10529
1715639400	39.8866	-0.03	-0.07	40.05	40.05	39.8866	1124
1715380200	39.9138	0.11	0.27	39.81	40.03	39.81	335
1715293800	39.8052	0.16	0.40	39.76	39.8052	39.63	4395
1715207400	39.6472	0	0.01	39.5	39.67	39.5	1557
1715121000	39.645	0.09	0.22	39.62	39.7357	39.5601	3974
1715034600	39.5568	0.42	1.07	39.26	39.58	39.26	11358
1714775400	39.1396	0.64	1.66	38.98	39.21	38.98	65479
1714689000	38.5006	0.31	0.81	38.45	38.5006	38.37	2308
1714602600	38.19	-0.54	-1.39	38.59	38.97	38.1697	5901
1714516200	38.7284	-0.23	-0.59	38.92	38.92	38.5401	11927
1714429800	38.9573	0.11	0.28	39	39.01	38.82	6961
1714170600	38.8475	0.33	0.87	38.6	38.94	38.6	13326
1714084200	38.5135	-0.21	-0.54	38.17	38.5135	38.17	6320
1713997800	38.7216	0.05	0.13	38.73	38.76	38.6182	3934
1713911400	38.6697	0.43	1.13	38.3	38.75	38.3	16297
1713825000	38.2386	0.12	0.31	38.54	38.57	38.08	6712
1713565800	38.12	-0.18	-0.47	38.57	38.57	37.93	21119
1713479400	38.3005	-0.11	-0.29	38.4	38.53	38.23	4229
1713393000	38.4111	-0.18	-0.46	38.95	38.95	38.27	5362
1713306600	38.5875	-0.08	-0.21	38.58	38.68	38.55	4412
1713220200	38.6695	-0.4	-1.03	39.57	39.57	38.54	5188
1712961000	39.0736	-0.47	-1.20	39.67	39.67	38.98	12206
1712874600	39.5462	0.35	0.90	39.14	39.56	39.14	4282
1712788200	39.1937	-0.29	-0.72	39.3	39.33	39	3607
1712701800	39.4799	-0.06	-0.15	39.69	39.69	39.3	9993

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions