Skip to content

Subscriptions are live.

Plans
Logo
Start Free

HECA Historical Prices

Hedgeye Capital Allocation ETF · daily open, high, low, close & volume

Trading days
250
Period high
30.90
Period low
26.55
Period change
-6.59%
DateOpenHighLowCloseChangeVolume
Oct 28, 202626.6326.6826.5526.63+0.00%71,280
Oct 27, 202626.7726.7726.6226.63+0.00%51,764
Oct 26, 202626.7526.7526.6126.63-0.49%27,521
Oct 23, 202626.8126.8126.6926.76+0.19%48,716
Oct 22, 202626.8026.8226.6826.71-0.45%19,403
Oct 21, 202626.7826.8626.7726.83+0.04%87,819
Oct 20, 202626.7526.8426.6826.82+0.15%21,468
Oct 19, 202626.8126.8526.7626.78+0.13%43,189
Oct 16, 202627.0027.0026.6826.75-0.83%70,532
Oct 15, 202626.9126.9926.7326.97-0.07%100,534
Oct 14, 202627.2027.2026.9526.99-0.92%30,774
Oct 13, 202627.3427.3427.2127.24-0.18%62,102
Oct 12, 202627.3527.3927.2227.29-0.29%172,298
Oct 9, 202627.5427.5427.1527.37+0.96%129,816
Oct 8, 202627.2027.2827.0427.11-0.62%30,352
Oct 7, 202627.4827.4827.2427.28-0.76%170,392
Oct 6, 202627.6027.7127.4927.49-0.18%63,413
Oct 5, 202627.4727.6027.4727.54+0.73%35,627
Oct 2, 202627.4327.4827.3027.34-0.04%91,176
Oct 1, 202627.2727.3627.2427.35+0.55%266,191
Sep 30, 202627.2527.3427.2027.20-0.07%65,550
Sep 29, 202627.1427.3227.1427.22-0.11%48,853
Sep 28, 202627.3327.3327.2227.25-0.29%38,650
Sep 25, 202627.3327.3727.2827.33-0.11%125,377
Sep 24, 202627.2927.4327.2927.36-0.09%22,799
Sep 23, 202627.3327.4727.3227.39+0.20%45,178
Sep 22, 202627.2227.4627.2227.33-0.15%20,640
Sep 21, 202627.4627.5127.3627.37+0.00%25,737
Sep 18, 202627.2027.4027.2027.37-0.18%21,406
Sep 17, 202627.3027.4827.3027.42+0.77%33,236
Sep 16, 202627.5027.5227.1127.21-1.59%104,877
Sep 15, 202627.3727.6827.3727.65+0.55%80,285
Sep 14, 202627.7427.7727.4927.50-0.85%92,216
Sep 11, 202627.5527.8527.5527.73+0.60%18,690
Sep 10, 202627.6327.7727.5627.57-0.65%27,500
Sep 9, 202627.8227.9427.7227.75-0.14%18,763
Sep 8, 202627.7627.9927.7627.79-0.54%29,006
Sep 4, 202627.7528.0027.7527.94-0.46%29,659
Sep 3, 202627.9028.1427.3628.07+0.86%29,831
Sep 2, 202627.6727.8927.6727.83-0.25%27,244
Aug 31, 202628.0328.0327.7227.90+0.00%48,364
Aug 28, 202627.9227.9227.7427.90+0.43%21,751
Aug 27, 202627.9027.9027.7127.78-0.32%54,285
Aug 26, 202628.0428.0427.8727.87-0.52%23,053
Aug 25, 202628.0428.0427.9428.02+0.27%28,221
Aug 24, 202627.9528.0427.9427.94-0.07%15,416
Aug 21, 202627.7727.9927.7727.96+0.76%16,917
Aug 20, 202627.9127.9827.7527.75-0.39%19,310
Aug 19, 202627.8528.0927.8527.86+0.65%35,114
Aug 18, 202627.8127.8327.6727.68-0.22%37,448
Aug 17, 202627.9727.9727.7427.74-0.47%43,808
Aug 14, 202627.8227.9727.8227.87+0.22%47,727
Aug 13, 202627.8327.8827.7527.81-0.04%90,859
Aug 12, 202627.6427.8927.6427.82+0.07%31,630
Aug 11, 202627.8027.9027.7927.80+0.07%137,009
Aug 10, 202627.7027.7827.6927.78+0.62%20,459
Aug 7, 202627.5027.6627.4927.61+0.62%31,355
Aug 6, 202627.5027.5927.4427.44+0.00%127,597
Aug 5, 202627.5727.5927.4227.44-0.36%57,835
Aug 4, 202627.3327.5427.3127.54+0.39%72,436
Aug 3, 202627.3327.4927.3327.43+0.68%42,029
Jul 31, 202627.2827.3727.2027.25-0.33%20,867
Jul 30, 202627.4427.4427.1827.34+0.22%37,478
Jul 29, 202627.2427.4527.2427.28-0.26%23,829
Jul 28, 202627.4627.4627.3127.35+0.44%35,606
Jul 27, 202627.2427.4627.2027.23-0.22%106,593
Jul 24, 202627.1327.4027.1327.29+0.33%40,758
Jul 23, 202627.2427.3327.1927.20-0.40%14,770
Jul 22, 202627.3527.4527.3027.31-0.25%148,124
Jul 21, 202627.3027.3827.2627.38+0.47%107,331
Jul 20, 202627.2827.3727.2527.25-0.26%47,206
Jul 17, 202627.2127.4227.2127.32+0.00%32,952
Jul 16, 202627.2827.3927.2427.32+0.31%79,546
Jul 15, 202627.3927.3927.2327.23-0.46%29,754
Jul 14, 202627.2527.3627.2427.36+0.37%66,663
Jul 13, 202627.1327.4127.1327.26+0.02%68,081
Jul 10, 202627.4727.4727.2027.25-0.09%81,173
Jul 9, 202627.2527.3527.2427.28+0.33%161,015
Jul 8, 202627.2327.3227.1427.19-0.59%86,738
Jul 7, 202627.4027.4727.3427.35-0.04%83,686
Jul 6, 202627.5527.5527.2727.36-0.07%102,945
Jul 2, 202627.3727.4527.2927.38+0.18%106,707
Jul 1, 202627.2527.4727.2527.33+0.11%99,134
Jun 30, 202627.3927.4327.2927.30-0.11%43,945
Jun 29, 202627.5227.5227.2427.33-0.04%112,724
Jun 26, 202627.4027.4627.3427.34+0.00%39,472
Jun 25, 202627.3027.5027.3027.34+0.26%144,018
Jun 24, 202627.2627.3027.1227.27+0.59%96,416
Jun 23, 202626.9227.1926.9227.11+0.22%45,370
Jun 22, 202626.6627.1126.6627.05+0.67%51,254
Jun 18, 202627.2127.2126.8526.87-0.04%139,761
Jun 17, 202627.0427.1226.8426.88-0.52%145,757
Jun 16, 202627.0027.2027.0027.02-0.04%121,402
Jun 15, 202627.3827.3827.0327.03-0.62%133,575
Jun 12, 202627.3227.3227.1927.20-0.33%68,666
Jun 11, 202626.9127.2926.9127.29+1.15%155,443
Jun 10, 202626.9327.2126.9326.98-0.59%144,569
Jun 9, 202627.0027.3526.9127.14+0.37%137,579
Jun 8, 202627.1627.3127.0427.04+0.22%68,111
Jun 5, 202627.8027.8026.9426.98-2.95%586,059
Jun 4, 202627.5427.8227.5427.80+0.32%50,224
Jun 3, 202628.0528.0527.7127.71-0.75%153,937
Jun 2, 202627.8227.9927.8127.92+0.50%198,056
Jun 1, 202627.8127.8527.6227.78+0.07%229,722
May 29, 202627.8527.8527.6727.76-0.04%207,491
May 28, 202627.8927.8927.6527.77+0.25%209,679
May 27, 202627.9027.9027.6727.70-0.47%68,339
May 26, 202627.7527.8727.7527.83+1.02%129,623
May 22, 202627.7127.7127.4927.55+0.29%188,435
May 21, 202627.4027.5727.3627.47+0.40%137,806
May 20, 202627.2127.4827.2127.36+0.66%66,087
May 19, 202627.2027.3227.0727.18-0.55%249,188
May 18, 202627.4927.4927.2427.33-0.58%343,430
May 15, 202627.4927.5627.4227.49-1.47%213,569
May 14, 202627.8127.9027.7627.90+0.00%90,913
May 13, 202627.9027.9027.7527.90+0.36%114,580
May 12, 202627.7427.8627.5627.80-0.07%468,302
May 11, 202627.6427.8927.6427.82+0.87%83,794
May 8, 202627.3027.6727.3027.58+0.53%206,033
May 7, 202627.6227.6227.1827.43-0.71%437,167
May 6, 202627.8027.8127.5627.63-0.75%457,319
May 5, 202627.8227.9427.8127.84+0.18%533,111
May 4, 202627.7027.8727.7027.79+0.29%144,058
May 1, 202627.8527.8527.7027.71-0.07%205,507
Apr 30, 202627.3127.8127.3127.73+1.32%77,880
Apr 29, 202627.2827.5027.2827.37+0.11%76,194
Apr 28, 202627.4127.5327.3227.34-0.44%106,051
Apr 27, 202627.3727.5127.3627.46+0.40%253,794
Apr 24, 202627.2827.3927.2827.35-0.04%86,197
Apr 23, 202627.2527.4427.2527.36-0.11%151,164
Apr 22, 202627.6227.6227.3927.39-0.29%341,940
Apr 21, 202627.4627.5727.3727.47+0.04%384,594
Apr 20, 202627.4427.6227.4327.46-0.07%329,931
Apr 17, 202627.6027.6027.4727.48-0.40%512,766
Apr 16, 202627.5427.6927.5427.59+0.18%115,334
Apr 15, 202627.5527.6727.5327.54-0.43%410,531
Apr 14, 202627.8827.9027.5827.66-0.75%275,546
Apr 13, 202627.8227.9427.8227.87+0.18%54,807
Apr 10, 202627.8827.9227.8227.82-0.39%197,487
Apr 9, 202628.0928.1327.8527.93-0.39%513,958
Apr 8, 202627.9728.0427.7028.04-1.99%805,982
Apr 7, 202628.6528.7228.5228.61+0.10%250,904
Apr 6, 202628.5628.6128.4828.58-0.24%125,574
Apr 2, 202628.8529.0228.6128.65+0.03%151,945
Apr 1, 202628.9028.9028.5528.64-0.80%927,029
Mar 31, 202629.0129.1228.8328.87-0.10%285,041
Mar 30, 202629.3929.5628.9028.90-1.23%291,093
Mar 27, 202629.2629.3129.1229.26+0.24%610,363
Mar 26, 202629.2229.3329.1729.19-0.34%318,944
Mar 25, 202629.5029.5029.2429.29-0.10%123,114
Mar 24, 202629.3129.4629.2029.32+0.07%168,736
Mar 23, 202629.6129.6129.2429.30+0.31%266,700
Mar 20, 202629.1629.4829.1629.21-0.61%258,030
Mar 19, 202629.5729.5829.1229.39-1.31%531,075
Mar 18, 202629.7429.8029.6229.78+0.10%237,702
Mar 17, 202629.8929.8929.7429.75-0.03%85,419
Mar 16, 202629.9729.9729.6929.76-0.10%161,146
Mar 13, 202629.7329.8929.6429.79-0.10%467,351
Mar 12, 202629.7729.9029.4729.82+1.67%360,864
Mar 11, 202629.4129.4429.2329.33-0.37%241,776
Mar 10, 202629.6129.9129.2129.44-1.57%360,519
Mar 9, 202629.9729.9729.6529.91-0.57%660,630
Mar 6, 202629.6830.4229.3530.08+1.52%409,503
Mar 5, 202629.9130.1129.5029.63-0.87%537,183
Mar 4, 202630.2430.2429.6129.89-0.03%182,857
Mar 3, 202629.6729.9029.3129.90-1.61%894,076
Mar 2, 202630.2030.4230.1030.39-0.26%1,603,224
Feb 27, 202630.6930.6930.4030.47-0.72%318,564
Feb 26, 202630.6630.7030.3930.69-0.42%492,585
Feb 25, 202630.8030.8330.5030.82+0.92%490,512
Feb 24, 202630.4930.5430.1930.54+1.16%314,920
Feb 23, 202630.6930.6930.1630.19-0.53%365,104
Feb 20, 202630.0030.4430.0030.35+0.43%159,561
Feb 19, 202630.2130.4530.1230.22-0.62%878,882
Feb 18, 202630.4830.6430.3130.41-0.39%388,379
Feb 17, 202630.2230.5330.2030.53-0.03%386,167
Feb 13, 202630.3930.9030.2030.54+0.89%588,238
Feb 12, 202630.6030.6030.1830.27-0.26%273,950
Feb 11, 202630.5730.5730.1830.35+0.30%772,327
Feb 10, 202630.0130.2630.0030.26+1.04%383,965
Feb 9, 202629.3530.1329.3529.95+1.46%167,794
Feb 6, 202629.2429.7529.1729.52+2.22%202,053
Feb 5, 202628.6829.0928.6828.88-1.43%214,861
Feb 4, 202629.7229.7229.0729.30+0.83%90,408
Feb 3, 202628.6229.1428.6229.06+0.90%132,710
Feb 2, 202629.2529.2528.6928.80-1.20%234,603
Jan 30, 202629.0629.4228.9529.15-1.95%198,703
Jan 29, 202630.3430.3429.2029.73-0.27%202,230
Jan 28, 202629.9629.9629.5829.81+0.51%157,413
Jan 27, 202629.5929.7229.4329.66+0.88%361,587
Jan 26, 202629.7729.8429.3729.40-0.44%145,226
Jan 23, 202629.5229.6129.4329.53-0.14%169,314
Jan 22, 202629.4529.8029.3829.57+1.06%244,873
Jan 21, 202628.8029.3128.8029.26+1.25%78,851
Jan 20, 202629.0629.2628.8228.90-0.58%186,448
Jan 16, 202629.2529.2528.9529.07+0.10%158,620
Jan 15, 202628.9329.1228.9329.04+0.41%90,842
Jan 14, 202628.7128.9428.7128.92+0.56%89,162
Jan 13, 202628.9128.9128.7028.76-0.19%78,524
Jan 12, 202628.7128.8728.6128.82+0.86%117,944
Jan 9, 202628.4828.7028.4528.57+0.81%382,806
Jan 8, 202628.1828.3428.1028.34+0.29%180,155
Jan 7, 202628.4228.4228.1828.26-0.57%90,590
Jan 6, 202628.1528.4528.1528.42+0.96%53,598
Jan 5, 202627.8028.2327.8028.15+1.47%49,968
Jan 2, 202627.7527.7527.5327.74+0.33%37,500
Dec 31, 202527.5227.8027.4827.65-0.28%131,800
Dec 30, 202527.9227.9227.7327.73-1.92%104,872
Dec 29, 202528.3428.3628.2328.27-0.49%44,041
Dec 26, 202528.3728.4328.3528.41-0.07%57,925
Dec 24, 202528.2228.4328.2228.43+0.35%21,112
Dec 23, 202528.2528.3328.2528.33+0.04%62,068
Dec 22, 202528.3628.3628.2628.32+0.53%343,830
Dec 19, 202528.1328.2328.1128.17+0.73%142,802
Dec 18, 202528.1828.1827.9527.96+0.45%56,775
Dec 17, 202528.0228.0927.8427.84-0.45%133,323
Dec 16, 202528.1828.1827.8627.96-0.83%137,496
Dec 15, 202528.3928.4528.1428.20-0.46%108,505
Dec 12, 202528.7728.7728.2228.33-1.20%185,200
Dec 11, 202528.4528.6928.3528.68+0.72%134,464
Dec 10, 202528.2528.5528.1228.47+0.81%174,739
Dec 9, 202528.0028.3028.0028.24+0.39%219,650
Dec 8, 202528.3028.3028.0928.13-0.57%82,405
Dec 5, 202528.5028.5128.2728.29-0.32%150,230
Dec 4, 202528.4128.4128.2728.38+0.32%231,394
Dec 3, 202528.2828.3028.1828.29+0.53%223,582
Dec 2, 202528.2528.2528.0628.14-0.28%253,772
Dec 1, 202528.3328.3328.2028.22-0.25%172,031
Nov 28, 202528.2128.3028.2128.29+0.00%118,743
Nov 26, 202528.0728.3328.0728.29+0.75%251,448
Nov 25, 202527.7928.0927.7928.08+0.39%101,371
Nov 24, 202527.7027.9727.7027.97+0.72%100,033
Nov 21, 202527.7127.8627.5627.77+0.95%139,829
Nov 20, 202528.0128.0127.5127.51-0.97%124,345
Nov 19, 202527.8827.8827.7227.78-0.16%55,887
Nov 18, 202527.7527.9127.6427.82-0.20%605,059
Nov 17, 202527.9428.1227.7627.88-0.78%296,012
Nov 14, 202527.7528.2327.7528.10+0.14%210,315
Nov 13, 202528.3928.3928.0128.06-1.16%242,757
Nov 12, 202528.5028.5028.3528.39+0.00%130,695
Nov 11, 202528.3828.4328.2428.39+0.25%207,094
Nov 10, 202528.3228.3428.1228.32+1.29%237,600
Nov 7, 202527.9527.9627.5927.96-0.14%229,792
Nov 6, 202528.2528.2527.9128.00-1.03%172,231
Nov 5, 202528.0728.3727.9928.29+0.96%90,252
Nov 4, 202528.2228.2728.0028.02-1.89%266,067
Nov 3, 202528.6528.6528.3628.56+0.39%215,492
Oct 31, 202528.5428.5428.3028.45+0.39%97,393
Oct 30, 202528.4028.4328.2628.34-0.60%94,973
Oct 29, 202528.4928.6428.3628.51+0.46%128,263

Daily open, high, low, close and volume for Hedgeye Capital Allocation ETF (HECA). Showing 250 trading days. Unadjusted prices.