Skip to main content

IQ Healthy Hearts ETF (NY: HART )

30.99 +0.08 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 30.64 30.64 30.64 30.64 100 +0.41(+1.36%)
May 30, 2024 30.27 30.27 30.23 30.23 409 +0.18(+0.60%)
May 29, 2024 30.05 30.05 30.05 30.05 163 -0.19(-0.62%)
May 28, 2024 30.44 30.44 30.23 30.23 1,464 -0.25(-0.82%)
May 24, 2024 30.48 30.48 30.48 30.48 100 +0.07(+0.22%)
May 23, 2024 30.84 30.84 30.40 30.42 642 -0.39(-1.28%)
May 22, 2024 30.72 30.81 30.72 30.81 526 -0.02(-0.05%)
May 21, 2024 30.74 30.83 30.74 30.83 531 +0.13(+0.41%)
May 20, 2024 30.72 30.78 30.70 30.70 502 -0.04(-0.13%)
May 17, 2024 30.78 30.78 30.67 30.74 636 -0.05(-0.17%)
May 16, 2024 30.79 30.79 30.79 30.79 4 -0.06(-0.21%)
May 15, 2024 30.70 30.86 30.70 30.86 542 +0.24(+0.78%)
May 14, 2024 30.41 30.62 30.41 30.62 354 +0.18(+0.60%)
May 13, 2024 30.41 30.45 30.37 30.44 2,055 +0.14(+0.46%)
May 10, 2024 30.35 30.35 30.30 30.30 167 -0.01(-0.03%)
May 09, 2024 30.30 30.30 30.30 30.30 12 +0.29(+0.96%)
May 08, 2024 30.16 30.16 30.02 30.02 288 -0.05(-0.18%)
May 07, 2024 30.03 30.07 30.03 30.07 5,314 +0.21(+0.69%)
May 06, 2024 29.79 29.86 29.79 29.86 171 +0.14(+0.47%)
May 03, 2024 29.72 29.72 29.72 29.72 100 +0.20(+0.67%)
May 02, 2024 29.53 29.53 29.53 29.53 5 +0.03(+0.12%)
May 01, 2024 29.50 29.56 29.49 29.49 456 +0.24(+0.81%)
Apr 30, 2024 29.31 29.39 29.25 29.25 360 -0.14(-0.46%)
Apr 29, 2024 29.39 29.39 29.39 29.39 16 +0.02(+0.07%)
Apr 26, 2024 29.35 29.37 29.35 29.37 237 +0.20(+0.69%)
Apr 25, 2024 29.17 29.17 29.17 29.17 28 -0.08(-0.28%)
Apr 24, 2024 29.25 29.25 29.25 29.25 1,026 +0.02(+0.06%)
Apr 23, 2024 29.23 29.23 29.23 29.23 7 +0.30(+1.04%)
Apr 22, 2024 28.93 28.93 28.93 28.93 23 +0.23(+0.79%)
Apr 19, 2024 28.71 28.71 28.71 28.71 100 +0.11(+0.40%)
Apr 18, 2024 28.57 28.59 28.57 28.59 100 -0.05(-0.17%)
Apr 17, 2024 28.64 28.64 28.64 28.64 1 +0.04(+0.15%)
Apr 16, 2024 28.72 28.72 28.59 28.60 962 +0.14(+0.48%)
Apr 15, 2024 28.78 28.78 28.46 28.46 331 -0.31(-1.06%)
Apr 12, 2024 28.77 28.77 28.77 28.77 100 -0.38(-1.29%)
Apr 11, 2024 29.14 29.14 29.14 29.14 66 +0.08(+0.29%)
Apr 10, 2024 29.17 29.17 29.06 29.06 1,575 -0.32(-1.09%)
Apr 09, 2024 29.38 29.38 29.38 29.38 71 +0.08(+0.26%)
Apr 08, 2024 29.23 29.36 29.23 29.30 1,243 +0.03(+0.10%)
Apr 05, 2024 29.20 29.28 29.20 29.28 305 +0.17(+0.57%)
Apr 04, 2024 29.11 29.11 29.11 29.11 60 -0.27(-0.93%)
Apr 03, 2024 29.38 29.38 29.38 29.38 6 -0.03(-0.09%)
Apr 02, 2024 29.52 29.52 29.41 29.41 326 -0.40(-1.34%)
Apr 01, 2024 30.09 30.09 29.75 29.81 1,394 -0.21(-0.71%)
Mar 28, 2024 30.02 30.02 30.02 30.02 100 +0.04(+0.13%)
Mar 27, 2024 29.98 29.98 29.98 29.98 15 +0.35(+1.18%)
Mar 26, 2024 29.63 29.63 29.63 29.63 185 +0.11(+0.36%)
Mar 25, 2024 29.53 29.53 29.53 29.53 114 -0.04(-0.14%)
Mar 22, 2024 29.58 29.58 29.57 29.57 416 -0.12(-0.41%)
Mar 21, 2024 29.69 29.69 29.69 29.69 50 -0.06(-0.19%)
Mar 20, 2024 29.75 29.75 29.75 29.75 106 +0.05(+0.17%)
Mar 19, 2024 29.65 29.70 29.65 29.70 314 +0.14(+0.47%)
Mar 18, 2024 29.71 29.71 29.56 29.56 225 +0.03(+0.11%)
Mar 15, 2024 29.68 29.68 29.53 29.53 387 -0.23(-0.79%)
Mar 14, 2024 29.80 29.81 29.76 29.76 3,369 -0.08(-0.27%)
Mar 13, 2024 29.84 29.84 29.84 29.84 30 -0.07(-0.24%)
Mar 12, 2024 29.86 29.91 29.84 29.91 604 +0.13(+0.44%)
Mar 11, 2024 29.85 29.85 29.77 29.78 652 +0.06(+0.19%)
Mar 08, 2024 29.80 29.80 29.73 29.73 130 -0.02(-0.06%)
Mar 07, 2024 29.73 29.81 29.73 29.74 1,764 +0.32(+1.10%)
Mar 06, 2024 29.42 29.42 29.42 29.42 87 +0.21(+0.73%)
Mar 05, 2024 29.34 29.34 29.21 29.21 219 -0.21(-0.71%)
Mar 04, 2024 29.60 29.60 29.35 29.42 1,129 -0.12(-0.42%)
Mar 01, 2024 29.38 29.54 29.36 29.54 1,981 +0.13(+0.43%)
Feb 29, 2024 29.38 29.42 29.34 29.42 1,035 -0.09(-0.29%)
Feb 28, 2024 29.50 29.50 29.50 29.50 14 -0.21(-0.69%)
Feb 27, 2024 29.71 29.71 29.71 29.71 40 +0.03(+0.09%)
Feb 26, 2024 29.68 29.68 29.68 29.68 37 -0.24(-0.80%)
Feb 23, 2024 29.94 29.94 29.88 29.92 885 +0.17(+0.56%)
Feb 22, 2024 29.66 29.75 29.66 29.75 211 +0.22(+0.75%)
Feb 21, 2024 29.41 29.53 29.38 29.53 386 +0.11(+0.36%)
Feb 20, 2024 29.42 29.42 29.42 29.42 92 +0.01(+0.04%)
Feb 16, 2024 29.38 29.41 29.38 29.41 323 +0.05(+0.17%)
Feb 15, 2024 29.36 29.36 29.36 29.36 104 +0.15(+0.52%)
Feb 14, 2024 29.12 29.21 29.09 29.21 679 +0.27(+0.95%)
Feb 13, 2024 29.11 29.11 28.93 28.93 190 -0.40(-1.38%)
Feb 12, 2024 29.34 29.34 29.34 29.34 188 +0.11(+0.37%)
Feb 09, 2024 29.23 29.23 29.23 29.23 100 +0.12(+0.40%)
Feb 08, 2024 29.11 29.11 29.11 29.11 0 -0.04(-0.14%)
Feb 07, 2024 29.15 29.15 29.15 29.15 6 +0.06(+0.21%)
Feb 06, 2024 29.09 29.09 29.09 29.09 17 +0.30(+1.05%)
Feb 05, 2024 28.79 28.79 28.79 28.79 25 -0.03(-0.11%)
Feb 02, 2024 28.87 28.87 28.74 28.83 1,323 -0.12(-0.40%)
Feb 01, 2024 28.85 28.94 28.85 28.94 272 +0.21(+0.74%)
Jan 31, 2024 28.81 28.85 28.73 28.73 203 -0.19(-0.67%)
Jan 30, 2024 28.92 28.92 28.92 28.92 7 -0.10(-0.33%)
Jan 29, 2024 29.02 29.02 29.02 29.02 5 +0.18(+0.61%)
Jan 26, 2024 28.84 28.84 28.84 28.84 0 +0.15(+0.54%)
Jan 25, 2024 28.69 28.69 28.69 28.69 0 +0.03(+0.10%)
Jan 24, 2024 28.66 28.66 28.66 28.66 2 -0.15(-0.52%)
Jan 23, 2024 28.81 28.81 28.81 28.81 16 -0.02(-0.07%)
Jan 22, 2024 28.83 28.83 28.83 28.83 77 +0.12(+0.43%)
Jan 19, 2024 28.71 28.71 28.71 28.71 100 +0.02(+0.07%)
Jan 18, 2024 28.55 28.69 28.55 28.69 810 +0.07(+0.24%)
Jan 17, 2024 28.62 28.62 28.62 28.62 54 -0.06(-0.19%)
Jan 16, 2024 28.68 28.68 28.68 28.68 116 -0.36(-1.25%)
Jan 12, 2024 29.19 29.19 29.01 29.04 1,007 -0.03(-0.10%)
Jan 11, 2024 29.07 29.07 29.07 29.07 2 -0.12(-0.42%)
Jan 10, 2024 29.19 29.19 29.19 29.19 19 +0.17(+0.60%)
Jan 09, 2024 29.02 29.02 29.02 29.02 56 -0.07(-0.25%)
Jan 08, 2024 29.09 29.09 29.09 29.09 17 +0.38(+1.33%)
Jan 05, 2024 28.71 28.71 28.71 28.71 100 +0.01(+0.04%)
Jan 04, 2024 28.70 28.70 28.70 28.70 2 +0.05(+0.18%)
Jan 03, 2024 28.58 28.65 28.58 28.65 314 -0.03(-0.10%)
Jan 02, 2024 28.40 28.77 28.40 28.67 1,525 -0.01(-0.04%)
Dec 29, 2023 28.68 28.69 28.68 28.69 524 +0.00(+0.02%)
Dec 28, 2023 28.68 28.68 28.68 28.68 5 +0.03(+0.11%)
Dec 27, 2023 28.62 28.65 28.62 28.65 376 +0.27(+0.94%)
Dec 26, 2023 28.38 28.38 28.38 28.38 16 +0.09(+0.32%)
Dec 22, 2023 28.38 28.38 28.29 28.29 356 -0.18(-0.62%)
Dec 21, 2023 28.39 28.47 28.33 28.47 798 +0.37(+1.33%)
Dec 20, 2023 28.10 28.10 28.10 28.10 17 -0.31(-1.08%)
Dec 19, 2023 28.40 28.40 28.40 28.40 15 +0.20(+0.70%)
Dec 18, 2023 28.22 28.22 28.21 28.21 178 +0.10(+0.36%)
Dec 15, 2023 28.11 28.11 28.11 28.11 104 -0.24(-0.84%)
Dec 14, 2023 28.35 28.35 28.34 28.34 173 +0.12(+0.42%)
Dec 13, 2023 28.22 28.22 28.22 28.22 0 +0.29(+1.04%)
Dec 12, 2023 27.80 27.93 27.80 27.93 212 +0.09(+0.32%)
Dec 11, 2023 27.85 27.85 27.85 27.85 2 +0.02(+0.07%)
Dec 08, 2023 27.80 27.83 27.80 27.83 307 +0.05(+0.20%)
Dec 07, 2023 27.77 27.77 27.77 27.77 1 +0.08(+0.28%)
Dec 06, 2023 27.95 27.95 27.70 27.70 686 -0.07(-0.25%)
Dec 05, 2023 27.76 27.76 27.76 27.76 77 -0.15(-0.53%)
Dec 04, 2023 27.91 27.91 27.91 27.91 1 +0.01(+0.05%)
Dec 01, 2023 27.71 27.90 27.71 27.90 519 +0.16(+0.59%)
Nov 30, 2023 27.73 27.73 27.73 27.73 0 +0.17(+0.63%)
Nov 29, 2023 27.56 27.56 27.56 27.56 82 +0.04(+0.14%)
Nov 28, 2023 27.52 27.52 27.52 27.52 13 -0.08(-0.29%)
Nov 27, 2023 27.60 27.60 27.60 27.60 66 -0.13(-0.48%)
Nov 24, 2023 27.73 27.73 27.73 27.73 100 +0.13(+0.49%)
Nov 22, 2023 27.60 27.60 27.60 27.60 100 +0.14(+0.51%)
Nov 21, 2023 27.46 27.46 27.46 27.46 3 +0.06(+0.22%)
Nov 20, 2023 27.40 27.40 27.40 27.40 13 +0.11(+0.39%)
Nov 17, 2023 27.29 27.29 27.29 27.29 100 +0.09(+0.33%)
Nov 16, 2023 27.20 27.20 27.20 27.20 1 +0.06(+0.23%)
Nov 15, 2023 27.14 27.14 27.14 27.14 2 +0.06(+0.21%)
Nov 14, 2023 27.08 27.08 27.08 27.08 0 +0.40(+1.52%)
Nov 13, 2023 26.68 26.68 26.68 26.68 0 +0.02(+0.08%)
Nov 10, 2023 26.66 26.66 26.66 26.66 159 +0.13(+0.48%)
Nov 09, 2023 26.55 26.55 26.53 26.53 497 -0.39(-1.45%)
Nov 08, 2023 26.92 26.92 26.92 26.92 102 +0.04(+0.16%)
Nov 07, 2023 26.88 26.88 26.88 26.88 11 +0.02(+0.09%)
Nov 06, 2023 26.85 26.85 26.85 26.85 0 +0.11(+0.41%)
Nov 03, 2023 26.75 26.75 26.75 26.75 100 +0.11(+0.43%)
Nov 02, 2023 26.63 26.63 26.63 26.63 28 +0.39(+1.50%)
Nov 01, 2023 26.24 26.24 26.24 26.24 113 +0.15(+0.56%)
Oct 31, 2023 26.09 26.09 26.09 26.09 61 +0.12(+0.46%)
Oct 30, 2023 25.97 25.97 25.97 25.97 0 +0.37(+1.45%)
Oct 27, 2023 25.62 25.62 25.60 25.60 132 -0.49(-1.89%)
Oct 26, 2023 26.37 26.37 26.09 26.09 884 -0.38(-1.42%)
Oct 25, 2023 26.47 26.47 26.47 26.47 624 -0.28(-1.04%)
Oct 24, 2023 26.66 26.75 26.66 26.75 424 +0.20(+0.76%)
Oct 23, 2023 26.55 26.55 26.55 26.55 0 -0.10(-0.37%)
Oct 20, 2023 26.65 26.65 26.65 26.65 100 -0.19(-0.69%)
Oct 19, 2023 26.83 26.83 26.83 26.83 38 -0.24(-0.88%)
Oct 18, 2023 27.07 27.07 27.07 27.07 3 -0.29(-1.05%)
Oct 17, 2023 27.27 27.36 27.27 27.36 580 +0.04(+0.16%)
Oct 16, 2023 27.31 27.31 27.31 27.31 3 +0.33(+1.21%)
Oct 13, 2023 26.91 26.99 26.91 26.99 606 -0.04(-0.15%)
Oct 12, 2023 27.02 27.02 27.02 27.02 38 -0.25(-0.91%)
Oct 11, 2023 27.13 27.27 27.13 27.27 281 +0.01(+0.03%)
Oct 10, 2023 27.35 27.35 27.26 27.26 103 +0.19(+0.71%)
Oct 09, 2023 27.07 27.07 27.07 27.07 44 +0.03(+0.13%)
Oct 06, 2023 27.04 27.04 27.04 27.04 100 +0.30(+1.13%)
Oct 05, 2023 26.62 26.74 26.62 26.74 780 +0.08(+0.30%)
Oct 04, 2023 26.66 26.66 26.66 26.66 6 +0.16(+0.59%)
Oct 03, 2023 26.50 26.50 26.50 26.50 42 -0.30(-1.12%)
Oct 02, 2023 26.67 26.80 26.61 26.80 5,002 -0.07(-0.26%)
Sep 29, 2023 27.02 27.02 26.87 26.87 254 +0.01(+0.02%)
Sep 28, 2023 26.86 26.86 26.86 26.86 9 +0.19(+0.69%)
Sep 27, 2023 26.68 26.68 26.68 26.68 5 -0.16(-0.60%)
Sep 26, 2023 26.84 26.84 26.84 26.84 0 -0.26(-0.97%)
Sep 25, 2023 27.10 27.10 27.10 27.10 3 +0.04(+0.15%)
Sep 22, 2023 27.06 27.06 27.06 27.06 100 -0.03(-0.13%)
Sep 21, 2023 27.10 27.10 27.10 27.10 10 -0.36(-1.32%)
Sep 20, 2023 27.46 27.46 27.46 27.46 1 -0.03(-0.10%)
Sep 19, 2023 27.49 27.49 27.49 27.49 6 -0.01(-0.03%)
Sep 18, 2023 27.62 27.62 27.49 27.49 204 -0.12(-0.45%)
Sep 15, 2023 27.62 27.62 27.62 27.62 100 -0.21(-0.75%)
Sep 14, 2023 27.83 27.83 27.83 27.83 21 +0.11(+0.40%)
Sep 13, 2023 27.72 27.72 27.72 27.72 1 -0.06(-0.23%)
Sep 12, 2023 27.78 27.78 27.78 27.78 1 -0.08(-0.30%)
Sep 11, 2023 27.86 27.86 27.86 27.86 7 +0.15(+0.55%)
Sep 08, 2023 27.69 27.71 27.69 27.71 297 +0.07(+0.27%)
Sep 07, 2023 27.64 27.64 27.64 27.64 7 +0.01(+0.04%)
Sep 06, 2023 27.62 27.62 27.62 27.62 202 -0.18(-0.64%)
Sep 05, 2023 27.80 27.80 27.80 27.80 149 -0.24(-0.85%)
Sep 01, 2023 28.15 28.15 27.93 28.04 1,168 +0.08(+0.28%)
Aug 31, 2023 27.96 27.96 27.96 27.96 1 -0.20(-0.72%)
Aug 30, 2023 28.19 28.19 28.16 28.16 118 -0.02(-0.07%)
Aug 29, 2023 28.18 28.18 28.18 28.18 9 +0.29(+1.04%)
Aug 28, 2023 27.89 27.90 27.89 27.90 304 +0.11(+0.41%)
Aug 25, 2023 27.78 27.78 27.78 27.78 101 +0.20(+0.71%)
Aug 24, 2023 27.59 27.59 27.59 27.59 65 -0.36(-1.30%)
Aug 23, 2023 27.95 27.95 27.95 27.95 0 +0.02(+0.08%)
Aug 22, 2023 27.93 27.93 27.93 27.93 0 -0.07(-0.24%)
Aug 21, 2023 27.99 27.99 27.99 27.99 13 +0.07(+0.24%)
Aug 18, 2023 27.93 27.93 27.93 27.93 0 -0.06(-0.23%)
Aug 17, 2023 27.99 27.99 27.99 27.99 50 -0.10(-0.34%)
Aug 16, 2023 28.09 28.09 28.09 28.09 53 -0.15(-0.52%)
Aug 15, 2023 28.23 28.23 28.23 28.23 2 -0.11(-0.38%)
Aug 14, 2023 28.38 28.38 28.34 28.34 117 +0.07(+0.24%)
Aug 11, 2023 28.27 28.27 28.27 28.27 0 +0.01(+0.02%)
Aug 10, 2023 28.27 28.27 28.27 28.27 1 +0.02(+0.06%)
Aug 09, 2023 28.25 28.25 28.25 28.25 5 +0.00(+0.01%)
Aug 08, 2023 28.25 28.25 28.25 28.25 1 +0.27(+0.95%)
Aug 07, 2023 27.99 27.99 27.99 27.99 40 +0.24(+0.85%)
Aug 04, 2023 27.75 27.75 27.75 27.75 101 -0.12(-0.43%)
Aug 03, 2023 27.82 27.90 27.82 27.87 411 -0.08(-0.30%)
Aug 02, 2023 28.05 28.10 27.94 27.95 10,598 -0.34(-1.21%)
Aug 01, 2023 28.25 28.30 28.24 28.30 769 -0.11(-0.40%)
Jul 31, 2023 28.41 28.41 28.41 28.41 371 -0.02(-0.07%)
Jul 28, 2023 28.43 28.43 28.43 28.43 135 +0.22(+0.79%)
Jul 27, 2023 28.59 28.59 28.21 28.21 1,111 -0.26(-0.91%)
Jul 26, 2023 28.47 28.47 28.47 28.47 3 +0.02(+0.08%)
Jul 25, 2023 28.44 28.44 28.44 28.44 14 +0.01(+0.04%)
Jul 24, 2023 28.43 28.43 28.43 28.43 0 -0.07(-0.26%)
Jul 21, 2023 28.51 28.51 28.51 28.51 101 +0.15(+0.53%)
Jul 20, 2023 28.43 28.43 28.36 28.36 885 +0.26(+0.92%)
Jul 19, 2023 28.10 28.10 28.10 28.10 3 +0.09(+0.32%)
Jul 18, 2023 27.96 28.01 27.96 28.01 132 +0.20(+0.73%)
Jul 17, 2023 27.80 27.80 27.80 27.80 75 -0.04(-0.15%)
Jul 14, 2023 27.80 27.84 27.80 27.84 208 +0.16(+0.57%)
Jul 13, 2023 27.69 27.69 27.69 27.69 9 +0.18(+0.64%)
Jul 12, 2023 27.60 27.60 27.51 27.51 302 +0.10(+0.37%)
Jul 11, 2023 27.41 27.41 27.41 27.41 15 +0.07(+0.24%)
Jul 10, 2023 27.26 27.34 27.26 27.34 302 +0.13(+0.48%)
Jul 07, 2023 27.32 27.32 27.21 27.21 139 -0.19(-0.68%)
Jul 06, 2023 27.44 27.44 27.40 27.40 128 -0.33(-1.20%)
Jul 05, 2023 27.85 27.85 27.73 27.73 1,751 -0.09(-0.31%)
Jul 03, 2023 27.98 27.98 27.78 27.82 828 -0.30(-1.05%)
Jun 30, 2023 28.12 28.12 28.12 28.12 101 +0.30(+1.08%)
Jun 29, 2023 27.82 27.82 27.82 27.82 3 +0.07(+0.23%)
Jun 28, 2023 27.75 27.75 27.75 27.75 25 -0.09(-0.31%)
Jun 27, 2023 27.84 27.84 27.84 27.84 67 +0.10(+0.34%)
Jun 26, 2023 27.74 27.74 27.74 27.74 125 -0.12(-0.43%)
Jun 23, 2023 27.98 27.98 27.86 27.86 217 -0.21(-0.74%)
Jun 22, 2023 28.07 28.07 28.07 28.07 0 +0.13(+0.47%)
Jun 21, 2023 27.99 28.01 27.90 27.94 742 -0.08(-0.27%)
Jun 20, 2023 28.02 28.02 28.02 28.02 77 -0.11(-0.40%)
Jun 16, 2023 28.30 28.30 27.90 28.13 26,697 -0.06(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.