IQ Healthy Hearts ETF (HART) Historical Stock Data
30.86 ↑0.11 (0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HART is down -0.08% a day on average. There have been 18 days where IQ Healthy Hearts ETF closed green and 12 days where HART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.38 | 30.86 | ↑$0.48 (1.56%) | 30.38 | 30.94 | 574 |
| 2024-12-19 | 30.79 | 30.74 | ↓$0.05 (-0.15%) | 30.74 | 30.79 | 505 |
| 2024-12-18 | 31.52 | 30.84 | ↓$0.68 (-2.17%) | 30.84 | 31.55 | 3.33K |
| 2024-12-17 | 31.48 | 31.51 | ↑$0.03 (0.10%) | 31.48 | 31.51 | 3K |
| 2024-12-16 | 31.53 | 31.36 | ↓$0.17 (-0.55%) | 31.36 | 31.56 | 561 |
| 2024-12-13 | 31.36 | 31.43 | ↑$0.07 (0.22%) | 31.36 | 31.43 | 187 |
| 2024-12-12 | 31.53 | 31.52 | ↓$0.01 (-0.02%) | 31.52 | 31.55 | 714 |
| 2024-12-11 | 31.82 | 31.85 | ↑$0.03 (0.09%) | 31.82 | 31.85 | 217 |
| 2024-12-10 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 203 |
| 2024-12-09 | 31.78 | 31.82 | ↑$0.04 (0.14%) | 31.78 | 31.82 | 424 |
| 2024-12-06 | 31.80 | 31.81 | ↑$0.01 (0.04%) | 31.78 | 31.83 | 829 |
| 2024-12-05 | 31.84 | 31.81 | ↓$0.03 (-0.08%) | 31.81 | 31.84 | 461 |
| 2024-12-04 | 32.03 | 31.99 | ↓$0.04 (-0.14%) | 31.99 | 32.03 | 512 |
| 2024-12-03 | 32.08 | 32.02 | ↓$0.06 (-0.18%) | 32.02 | 32.08 | 418 |
| 2024-12-02 | 31.96 | 32.04 | ↑$0.08 (0.25%) | 31.96 | 32.04 | 0.90K |
| 2024-11-29 | 32.02 | 32.02 | ↑$0.00 (0.00%) | 32.02 | 32.02 | 28 |
| 2024-11-27 | 31.92 | 31.87 | ↓$0.05 (-0.17%) | 31.87 | 31.93 | 2.26K |
| 2024-11-26 | 31.70 | 31.75 | ↑$0.05 (0.14%) | 31.70 | 31.75 | 321 |
| 2024-11-25 | 31.66 | 31.66 | ↑$0.00 (0.02%) | 31.66 | 31.68 | 1.93K |
| 2024-11-22 | 31.33 | 31.37 | ↑$0.04 (0.11%) | 31.33 | 31.40 | 778 |
| 2024-11-21 | 31.16 | 31.16 | ↑$0.00 (0.00%) | 31.16 | 31.16 | 30 |
| 2024-11-20 | 31.03 | 31.08 | ↑$0.05 (0.17%) | 30.94 | 31.08 | 793 |
| 2024-11-19 | 30.83 | 31.03 | ↑$0.20 (0.66%) | 30.83 | 31.05 | 1.09K |
| 2024-11-18 | 30.94 | 31.03 | ↑$0.09 (0.30%) | 30.94 | 31.04 | 0.97K |
| 2024-11-15 | 31.13 | 30.97 | ↓$0.16 (-0.51%) | 30.96 | 31.13 | 2.34K |
| 2024-11-14 | 31.76 | 31.36 | ↓$0.40 (-1.26%) | 31.36 | 31.76 | 367 |
| 2024-11-13 | 31.75 | 31.73 | ↓$0.02 (-0.08%) | 31.73 | 31.81 | 647 |
| 2024-11-12 | 32.05 | 31.79 | ↓$0.26 (-0.81%) | 31.79 | 32.05 | 5.93K |
| 2024-11-11 | 32.19 | 32.19 | ↑$0.00 (0.00%) | 32.19 | 32.19 | 1.70K |
| 2024-11-08 | 32.07 | 32.07 | ↑$0.00 (0.00%) | 32.07 | 32.07 | 56 |
Create an account or log in to view more rows.
$HART slap the ask.
$HART Not another do nothing day
$HART in it to win it
$HART unstoppable up wow
$HART has just been halted from trading.
$HART lets go!!
$HART we like the stock
$HART Green by EOD guarentee
$HART Very bullish action
$HART Of course