Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
IQ Healthy Hearts ETF (HART)
IQ Healthy Hearts ETF (HART) Historical

HART IQ Healthy Hearts ETF

30.7442

0.4133 (1.36%)

May 31 2024 - Closed

Delayed by 15 minutes

HART Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.7442	0.41	1.36%	30.72	30.7442	30.72	5
May 30 2024	30.3309	0.18	0.60%	30.14	30.374	30.14	408
May 29 2024	30.1489	-0.19	-0.62%	30.14	30.1489	30.14	163
May 28 2024	30.336	-0.25	-0.82%	30.54	30.54	30.336	1,458
May 24 2024	30.588	0.07	0.22%	30.64	30.64	30.588	3
May 23 2024	30.5203	-0.40	-1.28%	30.95	30.95	30.50	640
May 22 2024	30.9163	-0.02	-0.05%	30.83	30.9163	30.83	525
May 21 2024	30.9322	0.13	0.41%	30.85	30.9322	30.85	530
May 20 2024	30.8058	-0.04	-0.13%	30.83	30.8899	30.8058	501
May 17 2024	30.8467	-0.05	-0.17%	30.89	30.89	30.78	634
May 16 2024	30.8993	-0.07	-0.21%	30.72	30.8993	30.72	4
May 15 2024	30.9644	0.24	0.78%	30.81	30.9644	30.81	541
May 14 2024	30.7253	0.18	0.60%	30.51	30.7253	30.51	353
May 13 2024	30.541	0.14	0.46%	30.48	30.55	30.47	2,048
May 10 2024	30.4011	-0.01	-0.03%	30.45	30.45	30.35	167
May 09 2024	30.4092	0.29	0.96%	30.4092	30.4092	30.4092	12
May 08 2024	30.1193	-0.05	-0.18%	30.26	30.26	30.1193	288
May 07 2024	30.1725	0.21	0.69%	30.18	30.20	30.13	5,296
May 06 2024	29.9645	0.14	0.47%	29.892	29.9645	29.892	171
May 03 2024	29.8255	0.20	0.67%	29.8255	29.8255	29.8255	63
May 02 2024	29.6283	0.03	0.12%	29.82	29.82	29.6283	5
May 01 2024	29.594	0.24	0.81%	29.51	29.66	29.51	455
Apr 30 2024	29.3556	-0.14	-0.46%	29.41	29.49	29.3556	359
Apr 29 2024	29.4918	0.02	0.07%	29.65	29.65	29.4918	16
Apr 26 2024	29.4715	0.20	0.69%	29.4555	29.4715	29.4555	237
Apr 25 2024	29.2698	-0.08	-0.28%	29.2698	29.2698	29.2698	28
Apr 24 2024	29.3527	0.02	0.06%	29.352	29.3527	29.352	1,023
Apr 23 2024	29.3353	0.30	1.04%	29.28	29.3353	29.28	7
Apr 22 2024	29.0334	0.23	0.79%	28.92	29.0334	28.92	23
Apr 19 2024	28.806	0.11	0.40%	28.806	28.806	28.806	3
Apr 18 2024	28.6915	-0.05	-0.17%	28.67	28.6915	28.67	100
Apr 17 2024	28.7397	0.04	0.15%	28.7397	28.7397	28.7397	1
Apr 16 2024	28.6965	0.14	0.48%	28.75	28.815	28.69	959
Apr 15 2024	28.56	-0.31	-1.06%	29.09	29.09	28.56	201
Apr 12 2024	28.8664	-0.38	-1.29%	28.88	28.88	28.84	95
Apr 11 2024	29.244	0.08	0.29%	29.17	29.244	29.17	66
Apr 10 2024	29.1608	-0.32	-1.09%	29.31	29.31	29.1608	1,570
Apr 09 2024	29.4809	0.08	0.26%	29.57	29.57	29.4809	71
Apr 08 2024	29.4041	0.03	0.10%	29.33	29.46	29.33	1,239
Apr 05 2024	29.3761	0.17	0.57%	29.30	29.3761	29.30	304
Apr 04 2024	29.2094	-0.27	-0.93%	29.2094	29.2094	29.2094	60
Apr 03 2024	29.4837	-0.03	-0.09%	29.50	29.50	29.4837	6
Apr 02 2024	29.5092	-0.40	-1.34%	29.62	29.62	29.46	325
Apr 01 2024	29.9094	-0.21	-0.71%	30.19	30.19	29.85	1,390
Mar 28 2024	30.1235	0.04	0.13%	29.99	30.1235	29.99	4
Mar 27 2024	30.0843	0.35	1.18%	29.79	30.0843	29.79	15
Mar 26 2024	29.7348	0.11	0.36%	29.59	29.7348	29.59	185
Mar 25 2024	29.6287	-0.04	-0.14%	29.64	29.64	29.6287	114
Mar 22 2024	29.6706	-0.12	-0.41%	29.68	29.68	29.6706	415
Mar 21 2024	29.7937	-0.06	-0.19%	29.99	29.99	29.7937	50
Mar 20 2024	29.8515	0.05	0.17%	29.80	29.855	29.80	106
Mar 19 2024	29.8017	0.14	0.47%	29.75	29.8017	29.66	313
Mar 18 2024	29.6633	0.03	0.11%	29.815	29.815	29.6633	225
Mar 15 2024	29.6308	-0.35	-1.17%	29.78	29.78	29.6308	386
Mar 14 2024	29.9801	-0.08	-0.27%	30.02	30.03	29.9801	3,345
Mar 13 2024	30.0606	-0.07	-0.24%	30.0606	30.0606	30.0606	30
Mar 12 2024	30.1319	0.13	0.44%	30.08	30.1319	30.06	600
Mar 11 2024	30.0008	0.06	0.19%	30.07	30.07	29.99	648
Mar 08 2024	29.9436	-0.02	-0.06%	30.02	30.02	29.9436	130
Mar 07 2024	29.9613	0.32	1.10%	29.9478	30.0297	29.9478	1,752
Mar 06 2024	29.6364	0.22	0.73%	29.6364	29.6364	29.6364	87
Mar 05 2024	29.4211	-0.21	-0.71%	29.67	29.67	29.4211	218
Mar 04 2024	29.6326	-0.12	-0.42%	29.82	29.82	29.56	1,121

IQ Healthy Hearts ETF

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions