Skip to main content

IQ Healthy Hearts ETF (NY: HART )

30.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 30.59 30.59 30.59 30.59 100 +0.07(+0.22%)
May 23, 2024 30.95 30.95 30.50 30.52 640 -0.40(-1.28%)
May 22, 2024 30.83 30.92 30.83 30.92 525 -0.02(-0.05%)
May 21, 2024 30.85 30.93 30.85 30.93 530 +0.13(+0.41%)
May 20, 2024 30.83 30.89 30.81 30.81 501 -0.04(-0.13%)
May 17, 2024 30.89 30.89 30.78 30.85 634 -0.05(-0.17%)
May 16, 2024 30.90 30.90 30.90 30.90 4 -0.07(-0.21%)
May 15, 2024 30.81 30.96 30.81 30.96 541 +0.24(+0.78%)
May 14, 2024 30.51 30.73 30.51 30.73 353 +0.18(+0.60%)
May 13, 2024 30.51 30.55 30.47 30.54 2,048 +0.14(+0.46%)
May 10, 2024 30.45 30.45 30.40 30.40 167 -0.01(-0.03%)
May 09, 2024 30.41 30.41 30.41 30.41 12 +0.29(+0.96%)
May 08, 2024 30.26 30.26 30.12 30.12 288 -0.05(-0.18%)
May 07, 2024 30.13 30.17 30.13 30.17 5,296 +0.21(+0.69%)
May 06, 2024 29.89 29.96 29.89 29.96 171 +0.14(+0.47%)
May 03, 2024 29.83 29.83 29.83 29.83 100 +0.20(+0.67%)
May 02, 2024 29.63 29.63 29.63 29.63 5 +0.03(+0.12%)
May 01, 2024 29.60 29.66 29.59 29.59 455 +0.24(+0.81%)
Apr 30, 2024 29.41 29.49 29.36 29.36 359 -0.14(-0.46%)
Apr 29, 2024 29.49 29.49 29.49 29.49 16 +0.02(+0.07%)
Apr 26, 2024 29.46 29.47 29.46 29.47 237 +0.20(+0.69%)
Apr 25, 2024 29.27 29.27 29.27 29.27 28 -0.08(-0.28%)
Apr 24, 2024 29.35 29.35 29.35 29.35 1,023 +0.02(+0.06%)
Apr 23, 2024 29.34 29.34 29.34 29.34 7 +0.30(+1.04%)
Apr 22, 2024 29.03 29.03 29.03 29.03 23 +0.23(+0.79%)
Apr 19, 2024 28.81 28.81 28.81 28.81 100 +0.11(+0.40%)
Apr 18, 2024 28.67 28.69 28.67 28.69 100 -0.05(-0.17%)
Apr 17, 2024 28.74 28.74 28.74 28.74 1 +0.04(+0.15%)
Apr 16, 2024 28.82 28.82 28.69 28.70 959 +0.14(+0.48%)
Apr 15, 2024 28.88 28.88 28.56 28.56 330 -0.31(-1.06%)
Apr 12, 2024 28.87 28.87 28.87 28.87 100 -0.38(-1.29%)
Apr 11, 2024 29.24 29.24 29.24 29.24 66 +0.08(+0.29%)
Apr 10, 2024 29.27 29.27 29.16 29.16 1,570 -0.32(-1.09%)
Apr 09, 2024 29.48 29.48 29.48 29.48 71 +0.08(+0.26%)
Apr 08, 2024 29.33 29.46 29.33 29.40 1,239 +0.03(+0.10%)
Apr 05, 2024 29.30 29.38 29.30 29.38 304 +0.17(+0.57%)
Apr 04, 2024 29.21 29.21 29.21 29.21 60 -0.27(-0.93%)
Apr 03, 2024 29.48 29.48 29.48 29.48 6 -0.03(-0.09%)
Apr 02, 2024 29.62 29.62 29.51 29.51 325 -0.40(-1.34%)
Apr 01, 2024 30.19 30.19 29.85 29.91 1,390 -0.21(-0.71%)
Mar 28, 2024 30.12 30.12 30.12 30.12 100 +0.04(+0.13%)
Mar 27, 2024 30.08 30.08 30.08 30.08 15 +0.35(+1.18%)
Mar 26, 2024 29.73 29.73 29.73 29.73 185 +0.11(+0.36%)
Mar 25, 2024 29.63 29.63 29.63 29.63 114 -0.04(-0.14%)
Mar 22, 2024 29.68 29.68 29.67 29.67 415 -0.12(-0.41%)
Mar 21, 2024 29.79 29.79 29.79 29.79 50 -0.06(-0.19%)
Mar 20, 2024 29.86 29.86 29.85 29.85 106 +0.05(+0.17%)
Mar 19, 2024 29.75 29.80 29.75 29.80 313 +0.14(+0.47%)
Mar 18, 2024 29.82 29.82 29.66 29.66 225 +0.03(+0.11%)
Mar 15, 2024 29.78 29.78 29.63 29.63 386 -0.23(-0.79%)
Mar 14, 2024 29.91 29.92 29.87 29.87 3,357 -0.08(-0.27%)
Mar 13, 2024 29.95 29.95 29.95 29.95 30 -0.07(-0.24%)
Mar 12, 2024 29.97 30.02 29.95 30.02 602 +0.13(+0.44%)
Mar 11, 2024 29.96 29.96 29.88 29.89 650 +0.06(+0.19%)
Mar 08, 2024 29.91 29.91 29.83 29.83 130 -0.02(-0.06%)
Mar 07, 2024 29.83 29.92 29.83 29.85 1,758 +0.32(+1.10%)
Mar 06, 2024 29.52 29.52 29.52 29.52 87 +0.21(+0.73%)
Mar 05, 2024 29.44 29.44 29.31 29.31 218 -0.21(-0.71%)
Mar 04, 2024 29.71 29.71 29.45 29.52 1,125 -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.