Harvest US Bank Leaders Income ETF (HUBL-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 02:44PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Jun 20, 2024 | 13.12 | 13.13 | 13.12 | 13.13 | 13.13 | 3,475 |
| Jun 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
| Jun 18, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Jun 17, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 145 |
| Jun 14, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Jun 13, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 24,000 |
| Jun 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 800 |
| Jun 11, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 930 |
| Jun 10, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 07, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 06, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 05, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 04, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jun 03, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| May 31, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| May 31, 2024 | 0.0833 Dividend | |||||
| May 30, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.10 | - |
| May 29, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.10 | 990 |
| May 28, 2024 | 13.44 | 13.45 | 13.39 | 13.39 | 13.31 | 395 |
| May 27, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.53 | 1,000 |
| May 24, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.36 | 200 |
| May 23, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
| May 22, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
| May 21, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
| May 17, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
| May 16, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
| May 15, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | - |
| May 14, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.64 | 6,000 |
| May 13, 2024 | 13.65 | 13.65 | 13.62 | 13.62 | 13.53 | 2,400 |
| May 10, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | - |
| May 09, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | - |
| May 08, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | - |
| May 07, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.37 | 400 |
| May 06, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.14 | - |
| May 03, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.14 | - |
| May 02, 2024 | 13.18 | 13.23 | 13.18 | 13.23 | 13.14 | 12,250 |
| May 01, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.08 | - |
| Apr 30, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.08 | 150 |
| Apr 29, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.23 | - |
| Apr 29, 2024 | 0.0833 Dividend | |||||
| Apr 26, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.14 | - |
| Apr 25, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.14 | - |
| Apr 24, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.14 | 445 |
| Apr 23, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.76 | - |
| Apr 22, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.76 | - |
| Apr 19, 2024 | 12.81 | 12.92 | 12.81 | 12.92 | 12.76 | 42,000 |
| Apr 18, 2024 | 12.63 | 12.69 | 12.63 | 12.69 | 12.53 | 9,000 |
| Apr 17, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.62 | - |
| Apr 16, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.62 | - |
| Apr 15, 2024 | 12.77 | 12.78 | 12.77 | 12.78 | 12.62 | 350 |
| Apr 12, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.50 | 1,201 |
| Apr 11, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.69 | - |
| Apr 10, 2024 | 13.04 | 13.04 | 12.85 | 12.85 | 12.69 | 3,003 |
| Apr 09, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.09 | 600 |
| Apr 08, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
| Apr 05, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
| Apr 04, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
| Apr 03, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
| Apr 02, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
| Apr 01, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
| Mar 28, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | - |
| Mar 27, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.10 | 2,900 |
| Mar 27, 2024 | 0.0833 Dividend | |||||
| Mar 26, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 12.90 | 100 |
| Mar 25, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.00 | - |
| Mar 22, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.00 | - |
| Mar 21, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.00 | 140 |
| Mar 20, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.55 | - |
| Mar 19, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.55 | - |
| Mar 18, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.55 | 150 |
| Mar 15, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
| Mar 14, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
| Mar 13, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
| Mar 12, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
| Mar 11, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | - |
| Mar 08, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.62 | 100 |
| Mar 07, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.38 | - |
| Mar 06, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.38 | - |
| Mar 05, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.38 | - |
| Mar 04, 2024 | 12.60 | 12.62 | 12.60 | 12.62 | 12.38 | 3,041 |
| Mar 01, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.20 | 4,000 |
| Feb 29, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.25 | - |
| Feb 28, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.25 | - |
| Feb 28, 2024 | 0.0833 Dividend | |||||
| Feb 27, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.16 | 200 |
| Feb 26, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.16 | 520 |
| Feb 23, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
| Feb 22, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
| Feb 21, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
| Feb 20, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
| Feb 16, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.03 | - |
| Feb 15, 2024 | 12.40 | 12.40 | 12.34 | 12.34 | 12.03 | 3,633 |
| Feb 14, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - |
| Feb 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | - |
| Feb 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.09 | 2,001 |
| Feb 09, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 11.86 | 100 |
| Feb 08, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
| Feb 07, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
| Feb 06, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.