HALX
Tuttle Capital Heavy Assets Low Obsolescence ETF
stockBATSETF
At CloseSep 30, 2026 9:57:41 AM EDT
24.51USD+0.041%(+0.01)465
24.58Bid24.62Ask0.04SpreadAfter-hoursOct 5, 2026 4:10:30 PM EDT
24.67USD+0.657%(+0.16)
HALX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.60 | 24.60 | 24.60 | 24.60 | +0.408% | 26 | 0.000% |
| 2026-10-01 | 24.45 | 24.50 | 24.42 | 24.50 | +0.530% | 2,721 | +0.408% |
| 2026-09-30 | 24.50 | 24.51 | 24.37 | 24.37 | -0.401% | 7,625 | +0.940% |
| 2026-09-29 | 24.42 | 24.47 | 24.42 | 24.47 | -0.155% | 150 | +0.535% |
| 2026-09-28 | 24.76 | 24.76 | 24.43 | 24.51 | +0.068% | 9,067 | +0.379% |
| 2026-09-25 | 24.40 | 24.49 | 24.40 | 24.49 | -0.302% | 210 | +0.447% |
| 2026-09-24 | 24.56 | 24.56 | 24.56 | 24.56 | -0.743% | 161 | +0.143% |
| 2026-09-23 | 24.81 | 24.81 | 24.75 | 24.75 | -0.539% | 264 | -0.600% |
| 2026-09-22 | 23.41 | 24.91 | 23.41 | 24.88 | +0.333% | 1,512 | -1.137% |
| 2026-09-21 | 24.83 | 24.85 | 24.80 | 24.80 | -0.595% | 1,218 | -0.808% |
| 2026-09-18 | 25.01 | 25.01 | 24.95 | 24.95 | -0.919% | 3,871 | -1.398% |
| 2026-09-17 | 25.83 | 25.83 | 25.09 | 25.18 | +0.720% | 2,057 | -2.305% |
| 2026-09-16 | 25.21 | 25.23 | 25.00 | 25.00 | -1.710% | 7,086 | -1.601% |
| 2026-09-15 | 25.43 | 25.45 | 25.43 | 25.43 | -0.255% | 1,154 | -3.284% |
| 2026-09-14 | 25.53 | 25.54 | 25.50 | 25.50 | +0.017% | 590 | -3.531% |
| 2026-09-11 | 25.49 | 25.54 | 25.49 | 25.50 | +0.084% | 5,854 | -3.514% |
| 2026-09-10 | 25.57 | 25.57 | 25.43 | 25.47 | -0.545% | 663 | -3.433% |
| 2026-09-09 | 25.78 | 25.78 | 25.61 | 25.61 | -0.967% | 1,458 | -3.960% |
| 2026-09-08 | 25.95 | 25.95 | 25.86 | 25.86 | +0.131% | 3,507 | -4.888% |
| 2026-09-04 | 25.91 | 25.91 | 25.83 | 25.83 | -0.309% | 585 | -4.763% |
| 2026-09-03 | 26.01 | 26.01 | 25.91 | 25.91 | +0.157% | 220 | -5.057% |
| 2026-09-02 | 25.87 | 25.87 | 25.87 | 25.87 | +0.269% | 160 | -4.908% |
| 2026-09-01 | 25.80 | 25.80 | 25.80 | 25.80 | -0.618% | 316 | -4.652% |
| 2026-08-31 | 25.93 | 25.96 | 25.88 | 25.96 | +0.134% | 3,036 | -5.241% |
| 2026-08-28 | 25.93 | 25.93 | 25.93 | 25.93 | -0.483% | 46 | -5.114% |
| 2026-08-27 | 26.05 | 26.05 | 26.05 | 26.05 | -0.726% | 77 | -5.573% |
| 2026-08-26 | 26.19 | 26.24 | 26.19 | 26.24 | +0.261% | 253 | -6.258% |
| 2026-08-25 | 26.17 | 26.17 | 26.17 | 26.17 | -0.492% | 254 | -6.013% |
| 2026-08-24 | 26.30 | 26.30 | 26.30 | 26.30 | +0.361% | 141 | -6.476% |
| 2026-08-21 | 26.21 | 26.21 | 26.21 | 26.21 | +0.274% | 52 | -6.138% |
| 2026-08-20 | 26.14 | 26.14 | 26.14 | 26.14 | +0.002% | 51 | -5.882% |
| 2026-08-19 | 26.14 | 26.14 | 26.14 | 26.14 | +0.690% | 30 | -5.880% |
| 2026-08-18 | 26.12 | 26.12 | 25.96 | 25.96 | +0.029% | 1,105 | -5.231% |
| 2026-08-17 | 25.95 | 25.95 | 25.95 | 25.95 | +0.060% | 621 | -5.203% |
| 2026-08-14 | 26.00 | 26.00 | 25.93 | 25.93 | +0.242% | 822 | -5.147% |
| 2026-08-13 | 25.93 | 25.93 | 25.84 | 25.87 | +0.121% | 1,257 | -4.917% |
| 2026-08-12 | 25.79 | 25.84 | 25.79 | 25.84 | +0.785% | 258 | -4.802% |
| 2026-08-11 | 26.03 | 26.03 | 25.64 | 25.64 | -0.044% | 1,152 | -4.055% |
| 2026-08-10 | 25.50 | 25.68 | 25.50 | 25.65 | +0.789% | 3,561 | -4.097% |
| 2026-08-07 | 25.54 | 25.54 | 25.45 | 25.45 | +0.504% | 423 | -3.340% |
| 2026-08-06 | 25.32 | 25.32 | 25.32 | 25.32 | +0.108% | 416 | -2.853% |
| 2026-08-05 | 25.43 | 25.43 | 25.29 | 25.29 | -0.876% | 1,162 | -2.748% |
| 2026-08-04 | 25.22 | 25.52 | 25.22 | 25.52 | +0.743% | 936 | -3.600% |
| 2026-08-03 | 25.25 | 25.33 | 25.25 | 25.33 | +0.048% | 129 | -2.884% |
| 2026-07-31 | 25.21 | 25.34 | 25.17 | 25.32 | +0.048% | 4,066 | -2.837% |
| 2026-07-30 | 25.84 | 25.84 | 25.31 | 25.31 | -0.230% | 268 | -2.791% |
| 2026-07-29 | 25.39 | 25.39 | 25.34 | 25.36 | -0.004% | 787 | -3.014% |
| 2026-07-28 | 25.55 | 25.55 | 25.37 | 25.37 | -0.058% | 1,290 | -3.018% |
| 2026-07-27 | 25.64 | 25.64 | 25.38 | 25.38 | -1.191% | 915 | -3.074% |
| 2026-07-24 | 25.75 | 25.75 | 25.69 | 25.69 | +0.353% | 182 | -4.228% |
| 2026-07-23 | 25.65 | 25.65 | 25.60 | 25.60 | +0.098% | 631 | -3.889% |
| 2026-07-22 | 25.59 | 25.63 | 25.54 | 25.57 | +0.630% | 2,857 | -3.795% |
| 2026-07-21 | 25.34 | 25.41 | 25.34 | 25.41 | +0.204% | 336 | -3.189% |
| 2026-07-20 | 25.59 | 25.60 | 25.36 | 25.36 | -0.737% | 4,049 | -2.992% |
| 2026-07-17 | 25.82 | 25.82 | 25.54 | 25.55 | -0.357% | 1,481 | -3.707% |
| 2026-07-16 | 25.56 | 25.64 | 25.56 | 25.64 | +1.454% | 685 | -4.050% |
| 2026-07-15 | 25.32 | 25.34 | 25.26 | 25.27 | -0.867% | 24,973 | -2.654% |
| 2026-07-14 | 25.57 | 25.59 | 25.44 | 25.49 | -0.137% | 3,647 | -3.499% |
| 2026-07-13 | 25.39 | 25.56 | 25.39 | 25.53 | +0.555% | 2,744 | -3.631% |
| 2026-07-10 | 25.26 | 25.39 | 25.26 | 25.39 | +0.861% | 2,404 | -3.097% |
| 2026-07-09 | 24.53 | 25.54 | 24.53 | 25.17 | +0.155% | 3,302 | -2.262% |
| 2026-07-08 | 25.18 | 25.18 | 25.13 | 25.13 | -0.454% | 286 | -2.111% |
| 2026-07-07 | 25.27 | 25.27 | 25.24 | 25.24 | +1.031% | 1,073 | -2.555% |
| 2026-07-06 | 25.58 | 25.58 | 24.95 | 24.99 | -1.085% | 1,873 | -1.550% |
| 2026-07-02 | 25.14 | 25.26 | 25.14 | 25.26 | +1.247% | 639 | -2.618% |
| 2026-07-01 | 24.95 | 25.03 | 24.95 | 24.95 | -0.306% | 801 | -1.404% |
| 2026-06-30 | 25.06 | 25.10 | 25.01 | 25.03 | -0.441% | 410 | -1.705% |
| 2026-06-29 | 25.18 | 25.18 | 25.07 | 25.14 | -0.550% | 1,595 | -2.139% |
| 2026-06-26 | 25.30 | 25.32 | 25.25 | 25.28 | +0.149% | 4,060 | -2.677% |
| 2026-06-25 | 25.27 | 25.27 | 25.24 | 25.24 | +0.517% | 357 | -2.533% |
| 2026-06-24 | 25.11 | 25.11 | 25.09 | 25.11 | +0.158% | 4,994 | -2.029% |
| 2026-06-23 | 24.94 | 25.15 | 24.94 | 25.07 | +0.390% | 13,472 | -1.874% |
| 2026-06-22 | 25.08 | 25.10 | 24.97 | 24.97 | +0.008% | 1,087 | -1.492% |
| 2026-06-18 | 25.09 | 25.09 | 24.97 | 24.97 | -0.345% | 1,808 | -1.484% |
| 2026-06-17 | 25.39 | 25.39 | 25.06 | 25.06 | -1.817% | 783 | -1.824% |
| 2026-06-16 | 25.65 | 25.67 | 25.52 | 25.52 | +0.065% | 1,819 | -3.608% |
| 2026-06-15 | 25.89 | 25.89 | 25.50 | 25.50 | -0.453% | 3,128 | -3.545% |
| 2026-06-12 | 25.57 | 25.72 | 25.57 | 25.62 | +0.780% | 2,436 | -3.982% |
| 2026-06-11 | 24.94 | 25.45 | 24.94 | 25.42 | +0.562% | 8,751 | -3.233% |
| 2026-06-10 | 25.45 | 25.45 | 25.28 | 25.28 | -0.171% | 276 | -2.689% |
| 2026-06-09 | 25.21 | 25.32 | 25.16 | 25.32 | +0.643% | 1,023 | -2.855% |
| 2026-06-08 | 25.32 | 25.32 | 25.16 | 25.16 | -0.398% | 2,645 | -2.230% |
| 2026-06-05 | 25.34 | 25.39 | 25.24 | 25.26 | -0.296% | 2,346 | -2.619% |
| 2026-06-04 | 25.45 | 25.45 | 25.28 | 25.34 | +0.110% | 3,111 | -2.907% |
| 2026-06-03 | 25.35 | 25.43 | 25.31 | 25.31 | +0.168% | 373 | -2.800% |
| 2026-06-02 | 25.23 | 25.45 | 25.18 | 25.27 | +0.528% | 3,225 | -2.637% |
| 2026-06-01 | 25.46 | 25.46 | 25.12 | 25.13 | +0.113% | 1,917 | -2.123% |
| 2026-05-29 | 25.07 | 25.10 | 24.96 | 25.10 | -0.193% | 2,948 | -2.012% |
| 2026-05-28 | 25.16 | 25.26 | 25.15 | 25.15 | -0.074% | 1,414 | -2.201% |
| 2026-05-27 | 25.12 | 25.20 | 25.12 | 25.17 | +0.098% | 2,434 | -2.274% |
| 2026-05-26 | 25.31 | 25.31 | 25.15 | 25.15 | -0.179% | 9,514 | -2.178% |
| 2026-05-22 | 25.19 | 25.22 | 25.11 | 25.19 | +0.325% | 1,928 | -2.352% |
| 2026-05-21 | 25.03 | 25.14 | 25.00 | 25.11 | +0.239% | 8,639 | -2.035% |
| 2026-05-20 | 25.20 | 25.20 | 25.05 | 25.05 | +0.204% | 5,393 | -1.801% |
| 2026-05-19 | 24.79 | 25.05 | 24.79 | 25.00 | 0.000% | 37,903 | -1.601% |