HRSK
Toews Agility Shares Hedged Risk ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)15,719
HRSK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.39 | 25.67 | 25.25 | 25.40 | +0.780% | 31,068 | 0.000% |
| 2026-10-01 | 25.20 | 25.20 | 25.20 | 25.20 | +0.005% | 83 | +0.780% |
| 2026-09-30 | 25.37 | 25.37 | 25.19 | 25.20 | -0.130% | 3,319 | +0.785% |
| 2026-09-29 | 25.28 | 25.28 | 25.13 | 25.23 | -0.073% | 2,407 | +0.655% |
| 2026-09-28 | 25.25 | 25.25 | 25.25 | 25.25 | -0.667% | 179 | +0.581% |
| 2026-09-25 | 25.34 | 25.48 | 25.34 | 25.42 | +0.350% | 974 | -0.089% |
| 2026-09-24 | 25.39 | 25.40 | 25.27 | 25.33 | -0.044% | 7,189 | +0.260% |
| 2026-09-23 | 25.36 | 25.42 | 25.34 | 25.35 | -0.617% | 2,263 | +0.216% |
| 2026-09-22 | 25.58 | 25.58 | 25.48 | 25.50 | -0.096% | 818 | -0.403% |
| 2026-09-21 | 25.24 | 25.53 | 25.24 | 25.53 | +1.163% | 1,883 | -0.498% |
| 2026-09-18 | 25.01 | 25.23 | 25.01 | 25.23 | -0.034% | 209 | +0.659% |
| 2026-09-17 | 25.24 | 25.28 | 25.17 | 25.24 | +0.911% | 6,080 | +0.626% |
| 2026-09-16 | 24.40 | 25.23 | 24.40 | 25.01 | -0.425% | 1,148 | +1.542% |
| 2026-09-15 | 25.13 | 25.13 | 25.12 | 25.12 | -0.357% | 1,097 | +1.111% |
| 2026-09-14 | 25.23 | 25.23 | 25.21 | 25.21 | -0.617% | 3,227 | +0.750% |
| 2026-09-11 | 25.47 | 25.47 | 25.34 | 25.37 | +0.510% | 566 | +0.128% |
| 2026-09-10 | 25.30 | 25.30 | 25.17 | 25.24 | -0.415% | 1,361 | +0.639% |
| 2026-09-09 | 24.60 | 25.36 | 24.60 | 25.34 | -0.275% | 6,822 | +0.221% |
| 2026-09-08 | 25.38 | 25.47 | 25.37 | 25.41 | -0.098% | 5,202 | -0.055% |
| 2026-09-04 | 25.46 | 25.49 | 25.38 | 25.44 | -0.323% | 2,914 | -0.153% |
| 2026-09-03 | 25.41 | 25.54 | 25.32 | 25.52 | +0.544% | 6,498 | -0.475% |
| 2026-09-02 | 25.38 | 25.45 | 25.32 | 25.38 | +0.229% | 2,319 | +0.067% |
| 2026-09-01 | 25.41 | 25.41 | 25.24 | 25.32 | -0.538% | 6,123 | +0.296% |
| 2026-08-31 | 25.51 | 25.52 | 25.46 | 25.46 | -0.381% | 2,092 | -0.243% |
| 2026-08-28 | 25.70 | 25.70 | 25.50 | 25.56 | -0.094% | 712 | -0.623% |
| 2026-08-27 | 25.47 | 25.61 | 25.43 | 25.58 | +0.159% | 30,436 | -0.716% |
| 2026-08-26 | 25.45 | 25.56 | 25.45 | 25.54 | +0.129% | 1,752 | -0.559% |
| 2026-08-25 | 25.50 | 25.55 | 25.50 | 25.51 | +0.119% | 7,207 | -0.431% |
| 2026-08-24 | 25.48 | 25.54 | 25.44 | 25.48 | -0.148% | 1,239 | -0.312% |
| 2026-08-21 | 25.58 | 25.58 | 25.44 | 25.52 | +0.243% | 742 | -0.460% |
| 2026-08-20 | 25.46 | 25.46 | 25.46 | 25.46 | -0.609% | 131 | -0.218% |
| 2026-08-19 | 25.71 | 25.72 | 25.55 | 25.61 | -0.238% | 1,914 | -0.825% |
| 2026-08-18 | 25.70 | 25.70 | 25.62 | 25.67 | -0.630% | 2,097 | -1.061% |
| 2026-08-17 | 25.84 | 25.94 | 25.79 | 25.84 | -0.292% | 5,645 | -1.685% |
| 2026-08-14 | 26.06 | 26.06 | 25.85 | 25.91 | -0.414% | 4,056 | -1.972% |
| 2026-08-13 | 26.00 | 26.06 | 25.93 | 26.02 | +0.552% | 1,735 | -2.378% |
| 2026-08-12 | 25.83 | 25.88 | 25.81 | 25.88 | +0.293% | 3,110 | -1.839% |
| 2026-08-11 | 25.91 | 25.91 | 25.74 | 25.80 | -0.160% | 848 | -1.552% |
| 2026-08-10 | 25.85 | 25.90 | 25.79 | 25.84 | -0.067% | 1,536 | -1.709% |
| 2026-08-07 | 25.76 | 25.86 | 25.76 | 25.86 | +0.517% | 1,346 | -1.775% |
| 2026-08-06 | 25.77 | 25.79 | 25.66 | 25.73 | +0.023% | 1,441 | -1.267% |
| 2026-08-05 | 25.82 | 25.88 | 25.72 | 25.72 | -0.419% | 1,496 | -1.244% |
| 2026-08-04 | 26.38 | 26.38 | 25.74 | 25.83 | +1.545% | 1,146 | -1.658% |
| 2026-08-03 | 25.18 | 25.45 | 25.18 | 25.44 | +1.741% | 1,615 | -0.138% |
| 2026-07-31 | 25.35 | 25.38 | 24.43 | 25.00 | -1.308% | 8,447 | +1.600% |
| 2026-07-30 | 25.27 | 25.33 | 25.27 | 25.33 | +0.861% | 1,015 | +0.271% |
| 2026-07-29 | 25.28 | 25.29 | 25.11 | 25.11 | -0.794% | 4,241 | +1.135% |
| 2026-07-28 | 25.23 | 25.36 | 25.23 | 25.32 | -0.010% | 1,009 | +0.331% |
| 2026-07-27 | 25.30 | 25.35 | 25.30 | 25.32 | -0.013% | 654 | +0.321% |
| 2026-07-24 | 25.34 | 25.34 | 25.31 | 25.32 | -0.017% | 642 | +0.308% |
| 2026-07-23 | 25.35 | 25.35 | 25.31 | 25.33 | -0.583% | 2,018 | +0.291% |
| 2026-07-22 | 25.47 | 25.50 | 25.44 | 25.47 | +0.175% | 1,378 | -0.294% |
| 2026-07-21 | 25.44 | 25.44 | 25.43 | 25.43 | +0.499% | 455 | -0.120% |
| 2026-07-20 | 25.35 | 25.36 | 25.28 | 25.30 | -0.142% | 824 | +0.379% |
| 2026-07-17 | 25.38 | 25.39 | 25.34 | 25.34 | -0.343% | 1,588 | +0.237% |
| 2026-07-16 | 25.48 | 25.48 | 25.42 | 25.43 | -0.466% | 3,247 | -0.107% |
| 2026-07-15 | 25.57 | 25.57 | 25.48 | 25.55 | +0.116% | 1,118 | -0.572% |
| 2026-07-14 | 25.48 | 25.63 | 25.48 | 25.52 | +0.182% | 1,028 | -0.457% |
| 2026-07-13 | 25.45 | 25.48 | 25.45 | 25.47 | -0.476% | 4,081 | -0.276% |
| 2026-07-10 | 25.54 | 25.63 | 25.50 | 25.59 | +0.228% | 1,924 | -0.750% |
| 2026-07-09 | 25.57 | 25.59 | 25.50 | 25.53 | +0.621% | 8,193 | -0.524% |
| 2026-07-08 | 25.41 | 25.41 | 25.36 | 25.38 | -0.070% | 1,101 | +0.095% |
| 2026-07-07 | 25.39 | 25.41 | 25.37 | 25.39 | -0.164% | 1,820 | +0.024% |
| 2026-07-06 | 25.45 | 25.45 | 25.44 | 25.44 | +0.526% | 481 | -0.140% |
| 2026-07-02 | 25.30 | 25.33 | 25.27 | 25.30 | -0.163% | 30,048 | +0.385% |
| 2026-07-01 | 25.98 | 25.98 | 25.32 | 25.34 | -0.082% | 1,803 | +0.222% |
| 2026-06-30 | 25.36 | 25.39 | 25.35 | 25.36 | +0.217% | 3,157 | +0.139% |
| 2026-06-29 | 25.28 | 25.31 | 25.28 | 25.31 | +0.675% | 258 | +0.357% |
| 2026-06-26 | 25.16 | 25.26 | 25.12 | 25.14 | -0.181% | 9,119 | +1.034% |
| 2026-06-25 | 25.22 | 25.55 | 24.05 | 25.19 | +0.356% | 47,942 | +0.850% |
| 2026-06-24 | 25.20 | 25.21 | 25.08 | 25.10 | -0.108% | 2,241 | +1.209% |
| 2026-06-23 | 25.23 | 25.23 | 25.12 | 25.12 | -0.735% | 4,563 | +1.100% |
| 2026-06-22 | 25.47 | 25.49 | 25.31 | 25.31 | -0.600% | 32,219 | +0.358% |
| 2026-06-18 | 25.58 | 25.58 | 25.32 | 25.46 | +0.266% | 9,475 | -0.244% |
| 2026-06-17 | 25.50 | 25.66 | 25.32 | 25.39 | -0.530% | 171,138 | +0.021% |
| 2026-06-16 | 25.50 | 27.30 | 25.29 | 25.53 | +0.242% | 128,089 | -0.509% |
| 2026-06-15 | 25.45 | 25.54 | 25.45 | 25.47 | 0.000% | 384,700 | -0.269% |