IQ Healthy Hearts ETF (HART) Historical Stock Data
29.91 ↑0.56 (1.90%)
As of April 1, 2024, 11:03am EST.
Historical Data
In the past 30 trading days, HART is down -0.12% a day on average. There have been 20 days where IQ Healthy Hearts ETF closed green and 10 days where HART closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.35 | 29.35 | ↑$0.00 (0.00%) | 29.35 | 29.35 | 1.02K |
| 2024-04-23 | 29.34 | 29.34 | ↑$0.00 (0.00%) | 29.34 | 29.34 | 7 |
| 2024-04-22 | 29.03 | 29.03 | ↑$0.00 (0.00%) | 29.03 | 29.03 | 23 |
| 2024-04-19 | 28.81 | 28.81 | ↑$0.00 (0.00%) | 28.81 | 28.81 | 3 |
| 2024-04-18 | 28.67 | 28.69 | ↑$0.02 (0.07%) | 28.67 | 28.69 | 100 |
| 2024-04-17 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.74 | 28.74 | 1 |
| 2024-04-16 | 28.82 | 28.70 | ↓$0.12 (-0.41%) | 28.69 | 28.82 | 0.96K |
| 2024-04-15 | 28.88 | 28.56 | ↓$0.32 (-1.11%) | 28.56 | 28.88 | 330 |
| 2024-04-12 | 28.87 | 28.87 | ↑$0.00 (0.00%) | 28.87 | 28.87 | 95 |
| 2024-04-11 | 29.24 | 29.24 | ↑$0.00 (0.00%) | 29.24 | 29.24 | 66 |
| 2024-04-10 | 29.27 | 29.16 | ↓$0.11 (-0.37%) | 29.16 | 29.27 | 1.57K |
| 2024-04-09 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.48 | 29.48 | 71 |
| 2024-04-08 | 29.33 | 29.40 | ↑$0.07 (0.25%) | 29.33 | 29.46 | 1.24K |
| 2024-04-05 | 29.30 | 29.38 | ↑$0.08 (0.26%) | 29.30 | 29.38 | 304 |
| 2024-04-04 | 29.21 | 29.21 | ↑$0.00 (0.00%) | 29.21 | 29.21 | 60 |
| 2024-04-03 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.48 | 29.48 | 6 |
| 2024-04-02 | 29.62 | 29.51 | ↓$0.11 (-0.37%) | 29.51 | 29.62 | 325 |
| 2024-04-01 | 30.19 | 29.91 | ↓$0.28 (-0.93%) | 29.85 | 30.19 | 1.39K |
| 2024-03-28 | 30.12 | 30.12 | ↑$0.00 (0.00%) | 30.12 | 30.12 | 4 |
| 2024-03-27 | 30.08 | 30.08 | ↑$0.00 (0.00%) | 30.08 | 30.08 | 15 |
| 2024-03-26 | 29.73 | 29.73 | ↑$0.00 (0.00%) | 29.73 | 29.73 | 185 |
| 2024-03-25 | 29.63 | 29.63 | ↑$0.00 (0.00%) | 29.63 | 29.63 | 114 |
| 2024-03-22 | 29.68 | 29.67 | ↓$0.01 (-0.03%) | 29.67 | 29.68 | 415 |
| 2024-03-21 | 29.79 | 29.79 | ↑$0.00 (0.00%) | 29.79 | 29.79 | 50 |
| 2024-03-20 | 29.86 | 29.85 | ↓$0.00 (-0.01%) | 29.85 | 29.86 | 106 |
| 2024-03-19 | 29.75 | 29.80 | ↑$0.05 (0.17%) | 29.75 | 29.80 | 313 |
| 2024-03-18 | 29.82 | 29.66 | ↓$0.15 (-0.51%) | 29.66 | 29.82 | 225 |
| 2024-03-15 | 29.78 | 29.63 | ↓$0.15 (-0.50%) | 29.63 | 29.78 | 386 |
| 2024-03-14 | 30.02 | 29.98 | ↓$0.04 (-0.13%) | 29.98 | 30.03 | 3.35K |
| 2024-03-13 | 30.06 | 30.06 | ↑$0.00 (0.00%) | 30.06 | 30.06 | 30 |
Create an account or log in to view more rows.
$HART Very bullish action
$HART Of course
$HART unstoppable up wow
$HART watch for another rejection up here
$HART Free money indeed??
$HART nice
$HART my hands are made out of diamonds
$HART gonna come down hard today
$HART This is just getting warmed up.
$HART Overpower the algos!