NYLI Healthy Hearts ETF (HART)
31.81
-0.05
(-0.15%)
USD |
NYSEARCA |
Nov 04, 16:00
31.98
+0.17
(+0.53%)
After-Hours: 20:00
HART Price: 31.81 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 32.02 | 32.02 | 31.77 | 31.81 | 1340.00 |
| Nov 01, 2024 | 31.94 | 32.04 | 31.86 | 31.86 | 7312.00 |
| Oct 31, 2024 | 31.91 | 31.91 | 31.82 | 31.82 | 543.00 |
| Oct 30, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 103.00 |
| Oct 29, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 111.00 |
| Oct 28, 2024 | 32.05 | 32.07 | 32.05 | 32.07 | 201.00 |
| Oct 25, 2024 | 32.19 | 32.19 | 31.96 | 31.96 | 326.00 |
| Oct 24, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 35.00 |
| Oct 23, 2024 | 32.26 | 32.26 | 32.19 | 32.19 | 388.00 |
| Oct 22, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 110.00 |
| Oct 21, 2024 | 32.73 | 32.73 | 32.41 | 32.41 | 338.00 |
| Oct 18, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 13.00 |
| Oct 17, 2024 | 32.70 | 32.72 | 32.65 | 32.65 | 1452.00 |
| Oct 16, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 10.00 |
| Oct 15, 2024 | 32.74 | 32.74 | 32.71 | 32.73 | 479.00 |
| Oct 14, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 10.00 |
| Oct 11, 2024 | 32.63 | 32.76 | 32.63 | 32.76 | 620.00 |
| Oct 10, 2024 | 32.62 | 32.62 | 32.55 | 32.55 | 350.00 |
| Oct 09, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 157.00 |
| Oct 08, 2024 | 32.40 | 32.49 | 32.40 | 32.49 | 1822.00 |
| Oct 07, 2024 | 32.61 | 32.61 | 32.36 | 32.36 | 461.00 |
| Oct 04, 2024 | 32.48 | 32.61 | 32.44 | 32.61 | 839.00 |
| Oct 03, 2024 | 32.52 | 32.52 | 32.48 | 32.49 | 323.00 |
| Oct 02, 2024 | 32.72 | 32.80 | 32.72 | 32.79 | 357.00 |
| Oct 01, 2024 | 32.86 | 32.92 | 32.80 | 32.92 | 325.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.01
Minimum
Sep 30 2022
33.54
Maximum
Aug 30 2024
28.03
Average
27.84
Median