Skip to main content

Nyli Healthy Hearts ETF (NY: HART )

32.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 32.63 32.76 32.63 32.76 620 +0.21(+0.66%)
Oct 10, 2024 32.62 32.62 32.55 32.55 350 -0.17(-0.52%)
Oct 09, 2024 32.72 32.72 32.72 32.72 157 +0.23(+0.69%)
Oct 08, 2024 32.40 32.49 32.40 32.49 1,822 +0.13(+0.41%)
Oct 07, 2024 32.61 32.61 32.36 32.36 461 -0.24(-0.75%)
Oct 04, 2024 32.48 32.61 32.44 32.61 839 +0.11(+0.34%)
Oct 03, 2024 32.52 32.52 32.48 32.49 323 -0.30(-0.91%)
Oct 02, 2024 32.72 32.80 32.72 32.79 357 -0.12(-0.38%)
Oct 01, 2024 32.86 32.92 32.80 32.92 325 -0.18(-0.55%)
Sep 30, 2024 33.10 33.10 33.10 33.10 270 +0.07(+0.22%)
Sep 27, 2024 33.11 33.13 33.03 33.03 289 -0.02(-0.08%)
Sep 26, 2024 33.05 33.05 33.05 33.05 22 +0.14(+0.42%)
Sep 25, 2024 32.90 32.92 32.90 32.92 184 -0.13(-0.38%)
Sep 24, 2024 33.04 33.04 33.04 33.04 111 +0.08(+0.25%)
Sep 23, 2024 33.02 33.02 32.96 32.96 161 -0.10(-0.32%)
Sep 20, 2024 33.06 33.06 33.06 33.06 100 -0.13(-0.40%)
Sep 19, 2024 33.19 33.19 33.19 33.19 9 +0.24(+0.74%)
Sep 18, 2024 33.01 33.01 32.95 32.95 799 +0.05(+0.14%)
Sep 17, 2024 32.90 32.90 32.90 32.90 94 -0.27(-0.82%)
Sep 16, 2024 33.14 33.18 33.14 33.18 383 +0.17(+0.53%)
Sep 13, 2024 33.00 33.00 33.00 33.00 100 +0.16(+0.50%)
Sep 12, 2024 32.77 32.84 32.77 32.84 401 +0.07(+0.23%)
Sep 11, 2024 32.65 32.76 32.65 32.76 366 +0.05(+0.16%)
Sep 10, 2024 32.68 32.71 32.68 32.71 577 +0.02(+0.07%)
Sep 09, 2024 32.75 32.75 32.69 32.69 247 +0.12(+0.37%)
Sep 06, 2024 32.92 32.92 32.57 32.57 357 -0.19(-0.59%)
Sep 05, 2024 32.88 32.88 32.76 32.76 206 -0.32(-0.98%)
Sep 04, 2024 33.00 33.12 32.99 33.08 3,025 -0.01(-0.02%)
Sep 03, 2024 33.32 33.32 33.09 33.09 677 -0.36(-1.09%)
Aug 30, 2024 33.46 33.46 33.46 33.46 100 +0.20(+0.59%)
Aug 29, 2024 33.26 33.26 33.26 33.26 101 +0.10(+0.31%)
Aug 28, 2024 33.17 33.17 33.12 33.16 876 -0.06(-0.17%)
Aug 27, 2024 33.21 33.21 33.21 33.21 24 +0.06(+0.18%)
Aug 26, 2024 33.14 33.15 33.14 33.15 529 -0.02(-0.06%)
Aug 23, 2024 33.17 33.17 33.17 33.17 224 +0.40(+1.21%)
Aug 22, 2024 32.88 32.88 32.77 32.77 1,263 -0.02(-0.07%)
Aug 21, 2024 32.65 32.80 32.65 32.80 697 +0.15(+0.47%)
Aug 20, 2024 32.57 32.67 32.57 32.64 796 +0.10(+0.30%)
Aug 19, 2024 32.37 32.55 32.37 32.55 884 +0.20(+0.61%)
Aug 16, 2024 32.35 32.35 32.35 32.35 100 +0.05(+0.15%)
Aug 15, 2024 32.19 32.35 32.19 32.30 1,654 +0.37(+1.17%)
Aug 14, 2024 31.83 31.93 31.83 31.93 522 +0.07(+0.22%)
Aug 13, 2024 31.62 31.86 31.62 31.86 1,108 +0.50(+1.58%)
Aug 12, 2024 31.41 31.48 31.36 31.36 576 -0.07(-0.21%)
Aug 09, 2024 31.29 31.43 31.29 31.43 959 +0.20(+0.63%)
Aug 08, 2024 30.99 31.26 30.99 31.23 754 +0.52(+1.69%)
Aug 07, 2024 30.71 30.71 30.71 30.71 335 -0.15(-0.48%)
Aug 06, 2024 30.74 30.90 30.73 30.86 1,036 +0.11(+0.37%)
Aug 05, 2024 34.34 34.34 30.56 30.75 1,730 -0.80(-2.55%)
Aug 02, 2024 31.61 31.61 31.33 31.55 2,262 -0.06(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.