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 (%)
Apr 28, 2023 28.01 28.01 28.01 28.01 103 +0.10(+0.37%)
Apr 27, 2023 27.91 27.91 27.91 27.91 111 +0.35(+1.26%)
Apr 26, 2023 27.56 27.56 27.56 27.56 122 -0.34(-1.23%)
Apr 25, 2023 28.12 28.12 27.91 27.91 324 -0.13(-0.45%)
Apr 24, 2023 28.00 28.03 28.00 28.03 307 +0.10(+0.35%)
Apr 21, 2023 27.93 27.93 27.93 27.93 101 +0.32(+1.14%)
Apr 20, 2023 27.62 27.62 27.62 27.62 72 -0.09(-0.32%)
Apr 19, 2023 27.71 27.71 27.71 27.71 152 -0.02(-0.06%)
Apr 18, 2023 27.74 27.74 27.72 27.72 241 -0.07(-0.25%)
Apr 17, 2023 27.80 27.80 27.80 27.80 126 -0.05(-0.17%)
Apr 14, 2023 27.85 27.85 27.84 27.84 225 -0.07(-0.23%)
Apr 13, 2023 27.96 27.96 27.91 27.91 138 +0.45(+1.64%)
Apr 12, 2023 27.46 27.46 27.46 27.46 123 +0.04(+0.15%)
Apr 11, 2023 27.42 27.42 27.42 27.42 44 +0.04(+0.16%)
Apr 10, 2023 27.36 27.37 27.36 27.37 253 -0.01(-0.02%)
Apr 06, 2023 27.38 27.38 27.38 27.38 101 +0.14(+0.53%)
Apr 05, 2023 27.24 27.24 27.24 27.24 59 +0.20(+0.73%)
Apr 04, 2023 27.04 27.04 27.04 27.04 154 +0.08(+0.29%)
Apr 03, 2023 26.78 26.96 26.79 26.96 503 +0.27(+1.00%)
Mar 31, 2023 26.69 26.69 26.69 26.69 158 +0.33(+1.24%)
Mar 30, 2023 26.37 26.37 26.37 26.37 87 +0.18(+0.70%)
Mar 29, 2023 26.18 26.18 26.18 26.18 114 +0.15(+0.57%)
Mar 28, 2023 26.03 26.04 26.03 26.03 450 -0.07(-0.27%)
Mar 27, 2023 26.10 26.10 26.10 26.10 50 +0.19(+0.73%)
Mar 24, 2023 25.92 25.97 25.92 25.92 542 +0.15(+0.56%)
Mar 23, 2023 25.77 25.77 25.77 25.77 53 +0.07(+0.28%)
Mar 22, 2023 25.70 25.70 25.70 25.70 282 -0.28(-1.09%)
Mar 21, 2023 25.98 25.98 25.98 25.98 52 +0.23(+0.90%)
Mar 20, 2023 25.75 25.75 25.75 25.75 142 +0.29(+1.12%)
Mar 17, 2023 25.62 25.62 25.45 25.46 680 -0.22(-0.86%)
Mar 16, 2023 25.68 25.68 25.68 25.68 137 +0.37(+1.47%)
Mar 15, 2023 25.31 25.31 25.31 25.31 54 -0.16(-0.62%)
Mar 14, 2023 25.47 25.47 25.47 25.47 154 +0.28(+1.10%)
Mar 13, 2023 25.19 25.19 25.19 25.19 44 +0.19(+0.77%)
Mar 10, 2023 25.00 25.08 25.00 25.00 1,965 -0.24(-0.93%)
Mar 09, 2023 25.23 25.23 25.23 25.23 154 -0.21(-0.81%)
Mar 08, 2023 25.44 25.44 25.44 25.44 30 -0.10(-0.38%)
Mar 07, 2023 25.54 25.54 25.54 25.54 89 -0.38(-1.48%)
Mar 06, 2023 25.93 25.93 25.92 25.92 844 -0.01(-0.03%)
Mar 03, 2023 25.93 25.93 25.93 25.93 157 +0.23(+0.91%)
Mar 02, 2023 25.69 25.69 25.67 25.69 473 +0.13(+0.50%)
Mar 01, 2023 25.42 25.57 25.42 25.57 1,283 -0.01(-0.04%)
Feb 28, 2023 25.58 25.58 25.58 25.58 315 -0.27(-1.06%)
Feb 27, 2023 25.86 25.88 25.85 25.85 841 +0.03(+0.11%)
Feb 24, 2023 25.82 25.82 25.82 25.82 171 -0.38(-1.46%)
Feb 23, 2023 26.08 26.20 26.08 26.20 586 +0.05(+0.19%)
Feb 22, 2023 26.11 26.16 26.11 26.16 511 -0.02(-0.07%)
Feb 21, 2023 26.24 26.24 26.17 26.17 573 -0.31(-1.18%)
Feb 17, 2023 26.49 26.49 26.49 26.49 102 +0.18(+0.70%)
Feb 16, 2023 26.30 26.30 26.30 26.30 163 -0.28(-1.07%)
Feb 15, 2023 26.59 26.59 26.59 26.59 146 -0.05(-0.18%)
Feb 14, 2023 26.64 26.64 26.64 26.64 146 -0.10(-0.37%)
Feb 13, 2023 26.73 26.73 26.73 26.73 270 +0.32(+1.22%)
Feb 10, 2023 26.37 26.41 26.37 26.41 330 +0.04(+0.15%)
Feb 09, 2023 26.35 26.37 26.35 26.37 1,158 -0.24(-0.88%)
Feb 08, 2023 26.61 26.61 26.61 26.61 472 -0.19(-0.69%)
Feb 07, 2023 26.79 26.79 26.79 26.79 102 +0.21(+0.77%)
Feb 06, 2023 26.59 26.59 26.59 26.59 261 -0.19(-0.72%)
Feb 03, 2023 26.78 26.78 26.78 26.78 102 -0.07(-0.27%)
Feb 02, 2023 26.75 26.85 26.71 26.85 1,719 +0.01(+0.03%)
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.