Skip to main content

IQ Healthy Hearts ETF (NY: HART )

30.93 -0.04 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 28.21 28.21 28.21 28.21 100 +0.30(+1.08%)
Jun 29, 2023 27.91 27.91 27.91 27.91 3 +0.07(+0.23%)
Jun 28, 2023 27.85 27.85 27.85 27.85 25 -0.09(-0.31%)
Jun 27, 2023 27.93 27.93 27.93 27.93 67 +0.10(+0.34%)
Jun 26, 2023 27.84 27.84 27.84 27.84 125 -0.12(-0.43%)
Jun 23, 2023 28.08 28.08 27.96 27.96 216 -0.21(-0.74%)
Jun 22, 2023 28.17 28.17 28.17 28.17 0 +0.13(+0.47%)
Jun 21, 2023 28.09 28.11 28.00 28.04 739 -0.08(-0.27%)
Jun 20, 2023 28.11 28.11 28.11 28.11 77 -0.11(-0.40%)
Jun 16, 2023 28.39 28.39 28.00 28.23 26,606 -0.06(-0.22%)
Jun 15, 2023 28.29 28.29 28.29 28.29 44 -0.11(-0.40%)
May 08, 2023 28.40 28.40 28.40 28.40 160 +0.07(+0.26%)
May 05, 2023 28.26 28.33 28.26 28.33 972 +0.40(+1.44%)
May 04, 2023 27.98 27.98 27.93 27.93 370 -0.22(-0.80%)
May 03, 2023 28.20 28.20 28.15 28.15 1,335 +0.06(+0.21%)
May 02, 2023 27.96 28.09 27.96 28.09 182 -0.14(-0.49%)
May 01, 2023 28.30 28.30 28.21 28.23 594 +0.12(+0.42%)
Apr 28, 2023 28.11 28.11 28.11 28.11 103 +0.10(+0.37%)
Apr 27, 2023 28.01 28.01 28.01 28.01 111 +0.35(+1.26%)
Apr 26, 2023 27.66 27.66 27.66 27.66 122 -0.35(-1.24%)
Apr 25, 2023 28.22 28.22 28.00 28.00 323 -0.13(-0.45%)
Apr 24, 2023 28.10 28.13 28.10 28.13 265 +0.10(+0.35%)
Apr 21, 2023 28.03 28.03 28.03 28.03 101 +0.32(+1.14%)
Apr 20, 2023 27.71 27.71 27.71 27.71 71 -0.09(-0.32%)
Apr 19, 2023 27.81 27.81 27.80 27.80 151 -0.02(-0.06%)
Apr 18, 2023 27.83 27.83 27.82 27.82 240 -0.07(-0.25%)
Apr 17, 2023 27.89 27.89 27.89 27.89 126 -0.05(-0.17%)
Apr 14, 2023 27.94 27.94 27.94 27.94 224 -0.07(-0.23%)
Apr 13, 2023 28.05 28.05 28.01 28.01 137 +0.45(+1.64%)
Apr 12, 2023 27.55 27.55 27.55 27.55 123 +0.04(+0.15%)
Apr 11, 2023 27.51 27.51 27.51 27.51 44 +0.04(+0.16%)
Apr 10, 2023 27.46 27.47 27.46 27.47 253 -0.01(-0.02%)
Apr 06, 2023 27.48 27.48 27.48 27.48 101 +0.14(+0.53%)
Apr 05, 2023 27.33 27.33 27.33 27.33 59 +0.20(+0.73%)
Apr 04, 2023 27.13 27.13 27.13 27.13 153 +0.08(+0.29%)
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.