Nasdaq - Delayed Quote
USD
Hussman Strategic Total Return (HSTRX)
17.16
+0.04
(+0.23%)
At close: 8:08:25 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.12
17.12
17.12
17.12
17.12
-
Oct 29, 2026
17.12
17.12
17.12
17.12
17.12
-
Oct 28, 2026
17.08
17.08
17.08
17.08
17.08
-
Oct 27, 2026
17.12
17.12
17.12
17.12
17.12
-
Oct 26, 2026
17.12
17.12
17.12
17.12
17.12
-
Oct 23, 2026
17.12
17.12
17.12
17.12
17.12
-
Oct 22, 2026
17.15
17.15
17.15
17.15
17.15
-
Oct 21, 2026
16.97
16.97
16.97
16.97
16.97
-
Oct 20, 2026
16.99
16.99
16.99
16.99
16.99
-
Oct 19, 2026
16.96
16.96
16.96
16.96
16.96
-
Oct 16, 2026
17.00
17.00
17.00
17.00
17.00
-
Oct 15, 2026
16.99
16.99
16.99
16.99
16.99
-
Oct 14, 2026
16.88
16.88
16.88
16.88
16.88
-
Oct 13, 2026
16.86
16.86
16.86
16.86
16.86
-
Oct 12, 2026
16.83
16.83
16.83
16.83
16.83
-
Oct 9, 2026
16.83
16.83
16.83
16.83
16.83
-
Oct 8, 2026
16.82
16.82
16.82
16.82
16.82
-
Oct 7, 2026
16.77
16.77
16.77
16.77
16.77
-
Oct 6, 2026
16.78
16.78
16.78
16.78
16.78
-
Oct 5, 2026
16.75
16.75
16.75
16.75
16.75
-
Oct 2, 2026
16.78
16.78
16.78
16.78
16.78
-
Oct 1, 2026
16.80
16.80
16.80
16.80
16.80
-
Sep 30, 2026
0.149
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
16.75
16.75
16.75
16.75
16.75
-
Sep 29, 2026
16.94
16.94
16.94
16.94
16.79
-
Sep 28, 2026
16.95
16.95
16.95
16.95
16.80
-
Sep 25, 2026
17.02
17.02
17.02
17.02
16.87
-
Sep 24, 2026
17.03
17.03
17.03
17.03
16.88
-
Sep 23, 2026
17.08
17.08
17.08
17.08
16.93
-
Sep 22, 2026
17.21
17.21
17.21
17.21
17.06
-
Sep 21, 2026
17.20
17.20
17.20
17.20
17.05
-
Sep 18, 2026
17.18
17.18
17.18
17.18
17.03
-
Sep 17, 2026
17.21
17.21
17.21
17.21
17.06
-
Sep 16, 2026
17.16
17.16
17.16
17.16
17.01
-
Sep 15, 2026
17.17
17.17
17.17
17.17
17.02
-
Sep 14, 2026
17.20
17.20
17.20
17.20
17.05
-
Sep 11, 2026
17.18
17.18
17.18
17.18
17.03
-
Sep 10, 2026
17.20
17.20
17.20
17.20
17.05
-
Sep 9, 2026
17.29
17.29
17.29
17.29
17.14
-
Sep 8, 2026
17.31
17.31
17.31
17.31
17.16
-
Sep 4, 2026
17.33
17.33
17.33
17.33
17.18
-
Sep 3, 2026
17.34
17.34
17.34
17.34
17.19
-
Sep 2, 2026
17.30
17.30
17.30
17.30
17.15
-
Sep 1, 2026
17.29
17.29
17.29
17.29
17.14
-
Aug 31, 2026
17.32
17.32
17.32
17.32
17.17
-
Aug 28, 2026
17.36
17.36
17.36
17.36
17.21
-
Aug 27, 2026
17.41
17.41
17.41
17.41
17.26
-
Aug 26, 2026
17.41
17.41
17.41
17.41
17.26
-
Aug 25, 2026
17.43
17.43
17.43
17.43
17.28
-
Aug 24, 2026
17.36
17.36
17.36
17.36
17.21
-
Aug 21, 2026
17.32
17.32
17.32
17.32
17.17
-
Aug 20, 2026
17.34
17.34
17.34
17.34
17.19
-
Aug 19, 2026
17.36
17.36
17.36
17.36
17.21
-
Aug 18, 2026
17.25
17.25
17.25
17.25
17.10
-
Aug 17, 2026
17.24
17.24
17.24
17.24
17.09
-
Aug 14, 2026
17.26
17.26
17.26
17.26
17.11
-
Aug 13, 2026
17.29
17.29
17.29
17.29
17.14
-
Aug 12, 2026
17.27
17.27
17.27
17.27
17.12
-
Aug 11, 2026
17.26
17.26
17.26
17.26
17.11
-
Aug 10, 2026
17.25
17.25
17.25
17.25
17.10
-
Aug 7, 2026
17.28
17.28
17.28
17.28
17.13
-
Aug 6, 2026
17.21
17.21
17.21
17.21
17.06
-
Aug 5, 2026
17.24
17.24
17.24
17.24
17.09
-
Aug 4, 2026
17.13
17.13
17.13
17.13
16.98
-
Aug 3, 2026
17.07
17.07
17.07
17.07
16.92
-
Jul 31, 2026
17.00
17.00
17.00
17.00
16.85
-
Jul 30, 2026
17.09
17.09
17.09
17.09
16.94
-
Jul 29, 2026
17.07
17.07
17.07
17.07
16.92
-
Jul 28, 2026
17.09
17.09
17.09
17.09
16.94
-
Jul 27, 2026
17.09
17.09
17.09
17.09
16.94
-
Jul 24, 2026
17.06
17.06
17.06
17.06
16.91
-
Jul 23, 2026
17.04
17.04
17.04
17.04
16.89
-
Jul 22, 2026
17.10
17.10
17.10
17.10
16.95
-
Jul 21, 2026
17.08
17.08
17.08
17.08
16.93
-
Jul 20, 2026
17.05
17.05
17.05
17.05
16.90
-
Jul 17, 2026
17.08
17.08
17.08
17.08
16.93
-
Jul 16, 2026
17.05
17.05
17.05
17.05
16.90
-
Jul 15, 2026
17.09
17.09
17.09
17.09
16.94
-
Jul 14, 2026
17.07
17.07
17.07
17.07
16.92
-
Jul 13, 2026
17.01
17.01
17.01
17.01
16.86
-
Jul 10, 2026
17.05
17.05
17.05
17.05
16.90
-
Jul 9, 2026
17.07
17.07
17.07
17.07
16.92
-
Jul 8, 2026
17.04
17.04
17.04
17.04
16.89
-
Jul 7, 2026
17.08
17.08
17.08
17.08
16.93
-
Jul 6, 2026
17.13
17.13
17.13
17.13
16.98
-
Jul 2, 2026
17.12
17.12
17.12
17.12
16.97
-
Jul 1, 2026
17.10
17.10
17.10
17.10
16.95
-
Jun 30, 2026
0.245
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
17.13
17.13
17.13
17.13
16.98
-
Jun 29, 2026
17.40
17.40
17.40
17.40
17.00
-
Jun 26, 2026
17.40
17.40
17.40
17.40
17.00
-
Jun 25, 2026
17.38
17.38
17.38
17.38
16.98
-
Jun 24, 2026
17.35
17.35
17.35
17.35
16.96
-
Jun 23, 2026
17.34
17.34
17.34
17.34
16.95
-
Jun 22, 2026
17.37
17.37
17.37
17.37
16.97
-
Jun 18, 2026
17.42
17.42
17.42
17.42
17.02
-
Jun 17, 2026
17.43
17.43
17.43
17.43
17.03
-
Jun 16, 2026
17.50
17.50
17.50
17.50
17.10
-
Jun 15, 2026
17.46
17.46
17.46
17.46
17.06
-
Jun 12, 2026
17.41
17.41
17.41
17.41
17.01
-
Jun 11, 2026
17.38
17.38
17.38
17.38
16.98
-
Jun 10, 2026
17.32
17.32
17.32
17.32
16.93
-
Jun 9, 2026
17.36
17.36
17.36
17.36
16.97
-
Jun 8, 2026
17.35
17.35
17.35
17.35
16.96
-
Jun 5, 2026
17.37
17.37
17.37
17.37
16.97
-
Jun 4, 2026
17.47
17.47
17.47
17.47
17.07
-
Jun 3, 2026
17.46
17.46
17.46
17.46
17.06
-
Jun 2, 2026
17.50
17.50
17.50
17.50
17.10
-
Jun 1, 2026
17.49
17.49
17.49
17.49
17.09
-
May 29, 2026
17.51
17.51
17.51
17.51
17.11
-
May 28, 2026
17.47
17.47
17.47
17.47
17.07
-
May 27, 2026
17.44
17.44
17.44
17.44
17.04
-
May 26, 2026
17.45
17.45
17.45
17.45
17.05
-
May 22, 2026
17.37
17.37
17.37
17.37
16.97
-
May 21, 2026
17.38
17.38
17.38
17.38
16.98
-
May 20, 2026
17.40
17.40
17.40
17.40
17.00
-
May 19, 2026
17.34
17.34
17.34
17.34
16.95
-
May 18, 2026
17.40
17.40
17.40
17.40
17.00
-
May 15, 2026
17.41
17.41
17.41
17.41
17.01
-
May 14, 2026
17.51
17.51
17.51
17.51
17.11
-
May 13, 2026
17.49
17.49
17.49
17.49
17.09
-
May 12, 2026
17.49
17.49
17.49
17.49
17.09
-
May 11, 2026
17.52
17.52
17.52
17.52
17.12
-
May 8, 2026
17.52
17.52
17.52
17.52
17.12
-
May 7, 2026
17.48
17.48
17.48
17.48
17.08
-
May 6, 2026
17.49
17.49
17.49
17.49
17.09
-
May 5, 2026
17.45
17.45
17.45
17.45
17.05
-
May 4, 2026
17.45
17.45
17.45
17.45
17.05
-
May 1, 2026
17.49
17.49
17.49
17.49
17.09
-
Apr 30, 2026
17.48
17.48
17.48
17.48
17.08
-
Apr 29, 2026
17.44
17.44
17.44
17.44
17.04
-
Apr 28, 2026
17.47
17.47
17.47
17.47
17.07
-
Apr 27, 2026
17.50
17.50
17.50
17.50
17.10
-
Apr 24, 2026
17.51
17.51
17.51
17.51
17.11
-
Apr 23, 2026
17.48
17.48
17.48
17.48
17.08
-
Apr 22, 2026
17.49
17.49
17.49
17.49
17.09
-
Apr 21, 2026
17.48
17.48
17.48
17.48
17.08
-
Apr 20, 2026
17.52
17.52
17.52
17.52
17.12
-
Apr 17, 2026
17.53
17.53
17.53
17.53
17.13
-
Apr 16, 2026
17.49
17.49
17.49
17.49
17.09
-
Apr 15, 2026
17.51
17.51
17.51
17.51
17.11
-
Apr 14, 2026
17.53
17.53
17.53
17.53
17.13
-
Apr 13, 2026
17.49
17.49
17.49
17.49
17.09
-
Apr 10, 2026
17.47
17.47
17.47
17.47
17.07
-
Apr 9, 2026
17.46
17.46
17.46
17.46
17.06
-
Apr 8, 2026
17.46
17.46
17.46
17.46
17.06
-
Apr 7, 2026
17.43
17.43
17.43
17.43
17.03
-
Apr 6, 2026
17.42
17.42
17.42
17.42
17.02
-
Apr 2, 2026
17.43
17.43
17.43
17.43
17.03
-
Apr 1, 2026
17.40
17.40
17.40
17.40
17.00
-
Mar 31, 2026
0.068
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
17.39
17.39
17.39
17.39
16.99
-
Mar 30, 2026
17.41
17.41
17.41
17.41
16.95
-
Mar 27, 2026
17.34
17.34
17.34
17.34
16.88
-
Mar 26, 2026
17.34
17.34
17.34
17.34
16.88
-
Mar 25, 2026
17.39
17.39
17.39
17.39
16.93
-
Mar 24, 2026
17.34
17.34
17.34
17.34
16.88
-
Mar 23, 2026
17.37
17.37
17.37
17.37
16.91
-
Mar 20, 2026
17.33
17.33
17.33
17.33
16.87
-
Mar 19, 2026
17.42
17.42
17.42
17.42
16.96
-
Mar 18, 2026
17.49
17.49
17.49
17.49
17.03
-
Mar 17, 2026
17.55
17.55
17.55
17.55
17.08
-
Mar 16, 2026
17.53
17.53
17.53
17.53
17.06
-
Mar 13, 2026
17.50
17.50
17.50
17.50
17.04
-
Mar 12, 2026
17.54
17.54
17.54
17.54
17.07
-
Mar 11, 2026
17.58
17.58
17.58
17.58
17.11
-
Mar 10, 2026
17.61
17.61
17.61
17.61
17.14
-
Mar 9, 2026
17.61
17.61
17.61
17.61
17.14
-
Mar 6, 2026
17.60
17.60
17.60
17.60
17.13
-
Mar 5, 2026
17.57
17.57
17.57
17.57
17.10
-
Mar 4, 2026
17.64
17.64
17.64
17.64
17.17
-
Mar 3, 2026
17.63
17.63
17.63
17.63
17.16
-
Mar 2, 2026
17.71
17.71
17.71
17.71
17.24
-
Feb 27, 2026
17.76
17.76
17.76
17.76
17.29
-
Feb 26, 2026
17.73
17.73
17.73
17.73
17.26
-
Feb 25, 2026
17.69
17.69
17.69
17.69
17.22
-
Feb 24, 2026
17.69
17.69
17.69
17.69
17.22
-
Feb 23, 2026
17.68
17.68
17.68
17.68
17.21
-
Feb 20, 2026
17.62
17.62
17.62
17.62
17.15
-
Feb 19, 2026
17.60
17.60
17.60
17.60
17.13
-
Feb 18, 2026
17.59
17.59
17.59
17.59
17.12
-
Feb 17, 2026
17.56
17.56
17.56
17.56
17.09
-
Feb 13, 2026
17.59
17.59
17.59
17.59
17.12
-
Feb 12, 2026
17.54
17.54
17.54
17.54
17.07
-
Feb 11, 2026
17.51
17.51
17.51
17.51
17.04
-
Feb 10, 2026
17.52
17.52
17.52
17.52
17.05
-
Feb 9, 2026
17.48
17.48
17.48
17.48
17.02
-
Feb 6, 2026
17.43
17.43
17.43
17.43
16.97
-
Feb 5, 2026
17.39
17.39
17.39
17.39
16.93
-
Feb 4, 2026
17.37
17.37
17.37
17.37
16.91
-
Feb 3, 2026
17.38
17.38
17.38
17.38
16.92
-
Feb 2, 2026
17.34
17.34
17.34
17.34
16.88
-
Jan 30, 2026
17.37
17.37
17.37
17.37
16.91
-
Jan 29, 2026
17.42
17.42
17.42
17.42
16.96
-
Jan 28, 2026
17.46
17.46
17.46
17.46
17.00
-
Jan 27, 2026
17.42
17.42
17.42
17.42
16.96
-
Jan 26, 2026
17.40
17.40
17.40
17.40
16.94
-
Jan 23, 2026
17.38
17.38
17.38
17.38
16.92
-
Jan 22, 2026
17.33
17.33
17.33
17.33
16.87
-
Jan 21, 2026
17.26
17.26
17.26
17.26
16.80
-
Jan 20, 2026
17.24
17.24
17.24
17.24
16.78
-
Jan 16, 2026
17.19
17.19
17.19
17.19
16.73
-
Jan 15, 2026
17.24
17.24
17.24
17.24
16.78
-
Jan 14, 2026
17.25
17.25
17.25
17.25
16.79
-
Jan 13, 2026
17.24
17.24
17.24
17.24
16.78
-
Jan 12, 2026
17.18
17.18
17.18
17.18
16.72
-
Jan 9, 2026
17.11
17.11
17.11
17.11
16.66
-
Jan 8, 2026
17.05
17.05
17.05
17.05
16.60
-
Jan 7, 2026
17.07
17.07
17.07
17.07
16.62
-
Jan 6, 2026
17.07
17.07
17.07
17.07
16.62
-
Jan 5, 2026
16.96
16.96
16.96
16.96
16.51
-
Jan 2, 2026
16.86
16.86
16.86
16.86
16.41
-
Dec 31, 2025
0.115
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
16.87
16.87
16.87
16.87
16.42
-
Dec 30, 2025
17.01
17.01
17.01
17.01
16.45
-
Dec 29, 2025
17.00
17.00
17.00
17.00
16.44
-
Dec 26, 2025
17.04
17.04
17.04
17.04
16.48
-
Dec 24, 2025
17.03
17.03
17.03
17.03
16.47
-
Dec 23, 2025
17.01
17.01
17.01
17.01
16.45
-
Dec 22, 2025
17.00
17.00
17.00
17.00
16.44
-
Dec 19, 2025
16.98
16.98
16.98
16.98
16.42
-
Dec 18, 2025
16.98
16.98
16.98
16.98
16.42
-
Dec 17, 2025
16.95
16.95
16.95
16.95
16.39
-
Dec 16, 2025
16.94
16.94
16.94
16.94
16.38
-
Dec 15, 2025
16.95
16.95
16.95
16.95
16.39
-
Dec 12, 2025
16.94
16.94
16.94
16.94
16.38
-
Dec 11, 2025
16.96
16.96
16.96
16.96
16.40
-
Dec 10, 2025
16.91
16.91
16.91
16.91
16.35
-
Dec 9, 2025
16.89
16.89
16.89
16.89
16.33
-
Dec 8, 2025
16.86
16.86
16.86
16.86
16.30
-
Dec 5, 2025
16.90
16.90
16.90
16.90
16.34
-
Dec 4, 2025
16.91
16.91
16.91
16.91
16.35
-
Dec 3, 2025
16.91
16.91
16.91
16.91
16.35
-
Dec 2, 2025
16.90
16.90
16.90
16.90
16.34
-
Dec 1, 2025
16.92
16.92
16.92
16.92
16.36
-
Nov 28, 2025
16.94
16.94
16.94
16.94
16.38
-
Nov 26, 2025
16.92
16.92
16.92
16.92
16.36
-
Nov 25, 2025
16.84
16.84
16.84
16.84
16.28
-
Nov 24, 2025
16.81
16.81
16.81
16.81
16.25
-
Nov 21, 2025
16.67
16.67
16.67
16.67
16.12
-
Nov 20, 2025
16.62
16.62
16.62
16.62
16.07
-
Nov 19, 2025
16.75
16.75
16.75
16.75
16.19
-
Nov 18, 2025
16.73
16.73
16.73
16.73
16.18
-
Nov 17, 2025
16.70
16.70
16.70
16.70
16.15
-
Nov 14, 2025
16.73
16.73
16.73
16.73
16.18
-
Nov 13, 2025
16.75
16.75
16.75
16.75
16.19
-
Nov 12, 2025
16.83
16.83
16.83
16.83
16.27
-
Nov 11, 2025
16.74
16.74
16.74
16.74
16.19
-
Nov 10, 2025
16.69
16.69
16.69
16.69
16.14
-
Nov 7, 2025
16.56
16.56
16.56
16.56
16.01
-
Nov 6, 2025
16.51
16.51
16.51
16.51
15.96
-
Nov 5, 2025
16.50
16.50
16.50
16.50
15.95
-
Nov 4, 2025
16.45
16.45
16.45
16.45
15.90
-
Nov 3, 2025
16.56
16.56
16.56
16.56
16.01
-
Oct 31, 2025
16.55
16.55
16.55
16.55
16.00
-
