Skip to main content

IQ Healthy Hearts ETF (NY: HART )

30.85 -0.24 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 28.19 28.19 28.19 28.19 44 +0.34(+1.23%)
Jun 14, 2023 27.85 27.85 27.85 27.85 95 -0.08(-0.28%)
Jun 13, 2023 27.93 27.93 27.93 27.93 209 +0.13(+0.48%)
Jun 12, 2023 27.79 27.79 27.79 27.79 114 +0.06(+0.23%)
Jun 09, 2023 27.71 27.73 27.71 27.73 269 +0.02(+0.07%)
Jun 08, 2023 27.65 27.71 27.64 27.71 1,130 +0.22(+0.79%)
Jun 07, 2023 27.49 27.49 27.49 27.49 118 -0.24(-0.87%)
Jun 06, 2023 27.95 27.95 27.72 27.74 1,183 -0.03(-0.12%)
Jun 05, 2023 27.77 27.77 27.77 27.77 131 +0.02(+0.07%)
Jun 02, 2023 27.71 27.75 27.71 27.75 380 +0.42(+1.53%)
Jun 01, 2023 27.24 27.33 27.24 27.33 234 +0.14(+0.52%)
May 31, 2023 27.19 27.19 27.19 27.19 148 +0.13(+0.47%)
May 30, 2023 27.26 27.26 27.06 27.06 563 -0.15(-0.55%)
May 26, 2023 27.20 27.21 27.20 27.21 207 -0.00(-0.01%)
May 25, 2023 27.21 27.21 27.21 27.21 47 -0.19(-0.69%)
May 24, 2023 27.40 27.40 27.40 27.40 25 -0.26(-0.93%)
May 23, 2023 27.66 27.66 27.66 27.66 402 -0.32(-1.14%)
May 22, 2023 27.98 27.98 27.98 27.98 1 -0.04(-0.13%)
May 19, 2023 28.02 28.02 28.02 28.02 101 +0.02(+0.07%)
May 18, 2023 28.00 28.00 28.00 28.00 152 -0.03(-0.11%)
May 17, 2023 28.02 28.02 28.01 28.02 267 +0.00(+0.00%)
May 16, 2023 28.02 28.02 28.02 28.02 169 -0.11(-0.40%)
May 15, 2023 28.14 28.14 28.14 28.14 119 -0.05(-0.18%)
May 12, 2023 28.19 28.19 28.19 28.19 128 -0.06(-0.20%)
May 11, 2023 28.24 28.24 28.24 28.24 74 -0.00(-0.01%)
May 10, 2023 28.25 28.25 28.25 28.25 241 +0.05(+0.19%)
May 09, 2023 28.19 28.19 28.19 28.19 132 -0.11(-0.40%)
May 08, 2023 28.31 28.31 28.31 28.31 161 +0.07(+0.26%)
May 05, 2023 28.16 28.23 28.16 28.23 975 +0.40(+1.44%)
May 04, 2023 27.89 27.89 27.83 27.83 371 -0.22(-0.80%)
May 03, 2023 28.10 28.10 28.06 28.06 1,340 +0.06(+0.21%)
May 02, 2023 27.87 28.00 27.87 28.00 182 -0.14(-0.49%)
May 01, 2023 28.20 28.20 28.11 28.13 596 +0.12(+0.42%)
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%)
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.