HART Price

IQ Healthy Hearts ETF (HART)

27.52

+0.42 (+1.56%) USD | NYSEARCA | May 27, 16:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
May 27, 2022	27.52	27.52	27.52	27.52	0.000
May 26, 2022	27.10	27.10	27.10	27.10	3.000
May 25, 2022	26.85	26.85	26.85	26.85	8.000
May 24, 2022	26.83	26.83	26.83	26.83	88.00
May 23, 2022	26.86	26.91	26.86	26.91	219.00
May 20, 2022	26.29	26.57	26.28	26.57	406.00
May 19, 2022	26.28	26.32	26.28	26.32	446.00
May 18, 2022	26.37	26.37	26.37	26.37	8.000
May 17, 2022	27.21	27.21	27.21	27.21	1.000
May 16, 2022	26.78	26.78	26.78	26.78	1.000
May 13, 2022	26.69	26.69	26.69	26.69	10.00
May 12, 2022	26.15	26.15	26.15	26.15	12.00
May 11, 2022	26.02	26.02	26.02	26.02	50.00
May 10, 2022	26.29	26.29	26.29	26.29	84.00
May 09, 2022	26.22	26.22	26.22	26.22	19.00
May 06, 2022	27.00	27.00	27.00	27.00	1.000
May 05, 2022	27.18	27.18	27.18	27.18	5.000
May 04, 2022	27.96	27.96	27.96	27.96	6.000
May 03, 2022	27.53	27.55	27.48	27.48	1779.00
May 02, 2022	27.48	27.48	27.44	27.44	444.00
Apr 29, 2022	27.50	27.50	27.50	27.50	4.000
Apr 28, 2022	27.91	27.91	27.91	27.91	12.00
Apr 27, 2022	27.51	27.51	27.44	27.44	213.00
Apr 26, 2022	27.95	27.95	27.50	27.50	3477.00
Apr 25, 2022	27.93	27.93	27.93	27.93	561.00

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).

Read full definition.

Price Range, Past 5 Years

24.45

Minimum

Mar 04 2021

29.41

Maximum

Nov 04 2021

27.36

Average

27.51

Median

Price Benchmarks