Hedgeye Fourth Turning ETF (NY:HEFT)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	25.39	25.49	25.39	25.48	18,373	+0.20(+0.81%)
Dec 31, 2025	25.43	25.43	25.25	25.28	25,141	-0.20(-0.78%)
Dec 30, 2025	25.43	25.55	25.43	25.48	24,860	+0.04(+0.14%)
Dec 29, 2025	25.64	25.64	25.41	25.45	43,637	-0.26(-1.00%)
Dec 26, 2025	25.64	25.71	25.64	25.70	60,772	+0.13(+0.49%)
Dec 24, 2025	25.66	25.68	25.57	25.57	14,112	-0.07(-0.25%)
Dec 23, 2025	25.68	25.68	25.52	25.64	13,804	+0.12(+0.47%)
Dec 22, 2025	25.72	25.72	25.45	25.52	10,811	+0.19(+0.75%)
Dec 19, 2025	25.27	25.36	25.22	25.33	15,591	+0.18(+0.72%)
Dec 18, 2025	25.25	25.25	25.12	25.15	9,062	+0.02(+0.07%)
Dec 17, 2025	25.15	25.38	25.11	25.13	27,319	-0.11(-0.45%)
Dec 16, 2025	25.36	25.36	25.15	25.24	20,869	-0.09(-0.34%)
Dec 15, 2025	25.59	25.59	25.30	25.33	22,191	-0.02(-0.09%)
Dec 12, 2025	25.48	25.60	25.15	25.35	30,430	-0.22(-0.86%)
Dec 11, 2025	25.48	25.59	25.36	25.57	33,935	+0.10(+0.39%)
Dec 10, 2025	25.34	25.57	25.30	25.48	33,680	+0.13(+0.52%)
Dec 09, 2025	25.36	25.45	25.34	25.34	21,587	+0.02(+0.08%)
Dec 08, 2025	25.50	25.50	25.30	25.32	27,391	-0.04(-0.15%)
Dec 05, 2025	25.34	25.57	25.34	25.36	15,125	-0.10(-0.40%)
Dec 04, 2025	25.45	25.53	25.40	25.46	66,022	+0.05(+0.18%)
Dec 03, 2025	25.45	25.45	25.29	25.42	43,530	+0.15(+0.61%)
Dec 02, 2025	25.45	25.45	25.21	25.27	26,501	+0.02(+0.08%)
Dec 01, 2025	26.83	26.83	25.25	25.25	28,331	-0.20(-0.78%)
Nov 28, 2025	25.30	25.45	25.30	25.45	12,500	+0.16(+0.64%)
Nov 26, 2025	25.45	25.45	25.15	25.28	29,218	+0.01(+0.03%)
Nov 25, 2025	25.41	25.41	25.04	25.27	27,342	+0.13(+0.52%)
Nov 24, 2025	25.25	25.25	24.96	25.15	126,528	+0.11(+0.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.