IQ Healthy Hearts ETF (HART) Historical Stock Data

30.67 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, HART is up 0.00% 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
2025-08-19	30.63	30.67	↑$0.04 (0.14%)	30.63	30.67	164
2025-08-18	30.61	30.57	↓$0.04 (-0.12%)	30.57	30.61	484
2025-08-15	30.34	30.60	↑$0.26 (0.85%)	30.34	30.60	1.81K
2025-08-14	29.94	30.13	↑$0.19 (0.63%)	29.94	30.13	436
2025-08-13	30.13	30.13	↑$0.00 (0.00%)	30.13	30.13	62
2025-08-12	29.63	29.63	↑$0.00 (0.00%)	29.63	29.63	4
2025-08-11	29.44	29.35	↓$0.09 (-0.31%)	29.35	29.44	643
2025-08-08	29.44	29.44	↑$0.00 (0.00%)	29.44	29.44	8
2025-08-07	29.13	29.13	↓$0.00 (-0.01%)	29.10	29.13	209
2025-08-06	29.06	29.06	↑$0.00 (0.00%)	29.06	29.06	3
2025-08-05	29.22	29.30	↑$0.08 (0.28%)	29.22	29.30	180
2025-08-04	29.00	29.00	↑$0.00 (0.00%)	29.00	29.00	209
2025-08-01	28.82	28.83	↑$0.01 (0.03%)	28.80	28.83	894
2025-07-31	29.10	28.75	↓$0.35 (-1.19%)	28.75	29.10	422
2025-07-30	29.69	29.52	↓$0.17 (-0.56%)	29.52	29.70	2.50K
2025-07-29	29.76	29.70	↓$0.06 (-0.21%)	29.70	29.78	4.31K
2025-07-28	30.35	30.15	↓$0.20 (-0.67%)	30.15	30.35	1.35K
2025-07-25	30.37	30.39	↑$0.02 (0.07%)	30.37	30.39	149
2025-07-24	30.31	30.31	↑$0.00 (0.00%)	30.31	30.31	104
2025-07-23	30.27	30.54	↑$0.27 (0.90%)	30.27	30.54	465
2025-07-22	29.88	29.97	↑$0.10 (0.32%)	29.88	29.97	533
2025-07-21	29.59	29.59	↑$0.00 (0.00%)	29.59	29.59	139
2025-07-18	29.54	29.54	↑$0.00 (0.00%)	29.54	29.54	81
2025-07-17	29.67	29.67	↑$0.00 (0.00%)	29.67	29.67	56
2025-07-16	29.93	30.01	↑$0.08 (0.25%)	29.93	30.01	746
2025-07-15	30.20	29.81	↓$0.39 (-1.28%)	29.81	30.20	5.11K
2025-07-14	30.22	30.23	↑$0.01 (0.02%)	30.22	30.23	222
2025-07-11	30.22	30.22	↑$0.00 (0.00%)	30.22	30.22	298
2025-07-10	30.30	30.50	↑$0.20 (0.64%)	30.30	30.50	699
2025-07-09	30.22	30.30	↑$0.08 (0.25%)	30.22	30.30	572