IQ Healthy Hearts ETF (HART) Historical Stock Data
31.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HART is down -0.13% a day on average. There have been 17 days where IQ Healthy Hearts ETF closed green and 13 days where HART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 31.98 | 32.13 | ↑$0.15 (0.47%) | 31.98 | 32.14 | 6.78K |
| 2024-11-06 | 31.80 | 31.80 | ↑$0.00 (0.00%) | 31.80 | 31.80 | 208 |
| 2024-11-05 | 31.89 | 31.93 | ↑$0.04 (0.11%) | 31.89 | 31.93 | 306 |
| 2024-11-04 | 32.02 | 31.81 | ↓$0.21 (-0.65%) | 31.81 | 32.02 | 1.34K |
| 2024-11-01 | 31.94 | 31.86 | ↓$0.08 (-0.26%) | 31.86 | 32.04 | 7.31K |
| 2024-10-31 | 31.91 | 31.82 | ↓$0.09 (-0.28%) | 31.82 | 31.91 | 543 |
| 2024-10-30 | 31.96 | 31.96 | ↑$0.00 (0.00%) | 31.96 | 31.96 | 103 |
| 2024-10-29 | 32.05 | 32.05 | ↑$0.00 (0.00%) | 32.05 | 32.05 | 111 |
| 2024-10-28 | 32.05 | 32.07 | ↑$0.02 (0.05%) | 32.05 | 32.07 | 201 |
| 2024-10-25 | 32.19 | 31.96 | ↓$0.23 (-0.70%) | 31.96 | 32.19 | 326 |
| 2024-10-24 | 32.06 | 32.06 | ↑$0.00 (0.00%) | 32.06 | 32.06 | 35 |
| 2024-10-23 | 32.26 | 32.19 | ↓$0.07 (-0.20%) | 32.19 | 32.26 | 388 |
| 2024-10-22 | 32.38 | 32.38 | ↑$0.00 (0.00%) | 32.38 | 32.38 | 110 |
| 2024-10-21 | 32.73 | 32.41 | ↓$0.32 (-0.99%) | 32.41 | 32.73 | 338 |
| 2024-10-18 | 32.84 | 32.84 | ↑$0.00 (0.00%) | 32.84 | 32.84 | 13 |
| 2024-10-17 | 32.70 | 32.65 | ↓$0.05 (-0.14%) | 32.65 | 32.72 | 1.45K |
| 2024-10-16 | 32.93 | 32.93 | ↑$0.00 (0.00%) | 32.93 | 32.93 | 10 |
| 2024-10-15 | 32.74 | 32.73 | ↓$0.01 (-0.02%) | 32.71 | 32.74 | 479 |
| 2024-10-14 | 32.99 | 32.99 | ↑$0.00 (0.00%) | 32.99 | 32.99 | 1 |
| 2024-10-11 | 32.63 | 32.76 | ↑$0.13 (0.40%) | 32.63 | 32.76 | 620 |
| 2024-10-10 | 32.62 | 32.55 | ↓$0.07 (-0.22%) | 32.55 | 32.62 | 350 |
Create an account or log in to view more rows.
$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
$HART unstoppable up wow
$HART watch for another rejection up here