IQ Healthy Hearts ETF (HART) Historical Stock Data

30.01 ↑0.16 (0.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HART is down -0.03% a day on average. There have been 22 days where IQ Healthy Hearts ETF closed green and 8 days where HART closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	29.96	30.01	↑$0.05 (0.18%)	29.96	30.01	259
2025-05-29	29.85	29.85	↑$0.01 (0.02%)	29.85	29.86	245
2025-05-28	29.79	29.69	↓$0.10 (-0.33%)	29.69	29.79	559
2025-05-27	29.92	29.92	↑$0.00 (0.00%)	29.92	29.92	101
2025-05-23	29.39	29.47	↑$0.08 (0.28%)	29.39	29.47	347
2025-05-22	29.63	29.63	↑$0.00 (0.00%)	29.63	29.63	29
2025-05-21	29.94	29.82	↓$0.12 (-0.39%)	29.82	30.22	1.09K
2025-05-20	30.24	30.24	↑$0.00 (0.00%)	30.24	30.24	107
2025-05-19	29.97	30.07	↑$0.10 (0.35%)	29.97	30.07	0.92K
2025-05-16	29.91	29.91	↑$0.00 (0.00%)	29.91	29.91	106
2025-05-15	29.16	29.54	↑$0.37 (1.28%)	29.16	29.54	331
2025-05-14	29.24	29.20	↓$0.04 (-0.13%)	29.20	29.24	205
2025-05-13	29.50	29.50	↑$0.00 (0.00%)	29.50	29.50	3
2025-05-12	29.98	29.98	↑$0.00 (0.00%)	29.98	29.98	85
2025-05-09	29.41	29.41	↑$0.00 (0.00%)	29.41	29.41	106
2025-05-08	29.74	29.55	↓$0.19 (-0.64%)	29.55	29.74	2.06K
2025-05-07	29.74	29.76	↑$0.02 (0.07%)	29.74	29.76	807
2025-05-06	30.00	29.75	↓$0.25 (-0.83%)	29.75	30.01	1.02K
2025-05-05	30.27	30.23	↓$0.04 (-0.15%)	30.23	30.34	562
2025-05-02	30.33	30.35	↑$0.02 (0.06%)	30.33	30.35	0.91K
2025-05-01	29.81	29.86	↑$0.05 (0.15%)	29.81	30.04	6.89K
2025-04-30	30.30	30.30	↑$0.00 (0.00%)	30.30	30.30	234
2025-04-29	30.24	30.15	↓$0.09 (-0.28%)	30.15	30.24	163
2025-04-28	29.94	29.94	↑$0.00 (0.00%)	29.94	29.94	216
2025-04-25	29.80	29.80	↑$0.00 (0.00%)	29.80	29.80	126
2025-04-24	29.82	29.82	↑$0.00 (0.00%)	29.82	29.82	133
2025-04-23	29.75	29.43	↓$0.32 (-1.07%)	29.43	29.75	1K
2025-04-22	29.07	29.17	↑$0.10 (0.36%)	29.07	29.17	291
2025-04-21	28.66	28.66	↑$0.00 (0.00%)	28.66	28.66	173
2025-04-17	29.14	29.15	↑$0.02 (0.07%)	29.14	29.28	1.33K