Skip to main content

IQ Healthy Hearts ETF (NY: HART )

31.04 -0.15 (-0.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 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%)
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.