Hedgeye Index Adds ETF (ADDS)
NYSEARCA: ADDS · Real-Time Price · USD
24.62
-0.24 (-0.97%)
Aug 20, 2026, 4:00 PM EDT - Market closed
ADDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 24.79 | 24.81 | 24.55 | 24.62 | 24.62 | -0.96% | 7,297 |
| Aug 19, 2026 | 25.06 | 25.06 | 24.85 | 24.86 | 24.86 | -1.17% | 2,599 |
| Aug 18, 2026 | 25.30 | 25.30 | 25.13 | 25.15 | 25.15 | -2.16% | 3,897 |
| Aug 17, 2026 | 25.76 | 25.86 | 25.69 | 25.70 | 25.70 | -0.14% | 8,137 |
| Aug 14, 2026 | 25.68 | 25.75 | 25.68 | 25.74 | 25.74 | -0.43% | 4,776 |
| Aug 13, 2026 | 25.69 | 25.94 | 25.69 | 25.85 | 25.85 | 0.77% | 16,694 |
| Aug 12, 2026 | 25.73 | 25.91 | 25.65 | 25.65 | 25.65 | 0.58% | 10,636 |
| Aug 11, 2026 | 25.54 | 25.54 | 25.50 | 25.50 | 25.50 | 0.87% | 982 |
| Aug 10, 2026 | 25.38 | 25.44 | 25.28 | 25.28 | 25.28 | 0.56% | 17,963 |
| Aug 7, 2026 | 25.12 | 25.37 | 24.90 | 25.14 | 25.14 | 2.96% | 5,142 |
| Aug 6, 2026 | 24.59 | 24.80 | 24.38 | 24.42 | 24.42 | -1.20% | 1,780 |
| Aug 5, 2026 | 24.94 | 25.09 | 24.72 | 24.72 | 24.72 | -0.96% | 2,367 |
| Aug 4, 2026 | 24.71 | 25.01 | 24.64 | 24.96 | 24.96 | 2.35% | 7,213 |
| Aug 3, 2026 | 24.19 | 24.39 | 24.19 | 24.38 | 24.38 | 0.50% | 519 |
| Jul 31, 2026 | 23.95 | 24.31 | 23.95 | 24.26 | 24.26 | 1.13% | 820 |
| Jul 30, 2026 | 23.75 | 23.99 | 23.69 | 23.99 | 23.99 | 2.67% | 983 |
| Jul 29, 2026 | 23.94 | 24.07 | 23.36 | 23.37 | 23.37 | -2.69% | 10,842 |
| Jul 28, 2026 | 23.98 | 24.05 | 23.72 | 24.01 | 24.01 | -1.99% | 14,549 |
| Jul 27, 2026 | 24.88 | 24.97 | 24.22 | 24.50 | 24.50 | -0.87% | 7,049 |
| Jul 24, 2026 | 25.06 | 25.06 | 24.72 | 24.72 | 24.72 | -0.98% | 7,899 |
| Jul 23, 2026 | 24.79 | 24.96 | 24.79 | 24.96 | 24.96 | 0.89% | 3,156 |
| Jul 22, 2026 | 24.91 | 24.91 | 24.74 | 24.74 | 24.74 | -1.52% | 3,988 |
| Jul 21, 2026 | 24.74 | 25.12 | 24.74 | 25.12 | 25.12 | 2.17% | 4,637 |
| Jul 20, 2026 | 24.82 | 25.06 | 24.58 | 24.59 | 24.59 | -0.69% | 6,608 |
| Jul 17, 2026 | 24.48 | 24.88 | 24.38 | 24.76 | 24.76 | -0.34% | 59,266 |
| Jul 16, 2026 | 24.76 | 25.24 | 24.76 | 24.84 | 24.84 | -2.12% | 9,012 |
| Jul 15, 2026 | 25.74 | 25.74 | 25.21 | 25.38 | 25.38 | -1.55% | 10,454 |
| Jul 14, 2026 | 25.77 | 25.78 | 25.62 | 25.78 | 25.78 | 1.39% | 8,762 |
| Jul 13, 2026 | 25.42 | 25.54 | 25.30 | 25.43 | 25.43 | -0.71% | 8,999 |
| Jul 10, 2026 | 25.88 | 25.88 | 25.57 | 25.61 | 25.61 | -0.95% | 3,566 |
| Jul 9, 2026 | 25.93 | 25.99 | 25.83 | 25.86 | 25.86 | 0.96% | 14,498 |
| Jul 8, 2026 | 25.64 | 25.64 | 25.22 | 25.61 | 25.61 | -0.31% | 11,285 |
| Jul 7, 2026 | 25.90 | 25.90 | 25.61 | 25.69 | 25.69 | -1.40% | 11,731 |
| Jul 6, 2026 | 26.20 | 26.44 | 25.93 | 26.06 | 26.06 | 1.68% | 7,932 |
| Jul 2, 2026 | 26.22 | 26.30 | 25.25 | 25.63 | 25.63 | -1.37% | 15,173 |
| Jul 1, 2026 | 26.50 | 26.50 | 25.95 | 25.98 | 25.98 | -2.68% | 5,410 |
| Jun 30, 2026 | 26.45 | 26.76 | 26.42 | 26.70 | 26.70 | 2.02% | 8,121 |
| Jun 29, 2026 | 25.82 | 26.19 | 25.45 | 26.17 | 26.17 | 2.99% | 3,797 |
| Jun 26, 2026 | 25.74 | 25.80 | 25.41 | 25.41 | 25.41 | -2.46% | 24,296 |
| Jun 25, 2026 | 25.94 | 26.22 | 25.94 | 26.05 | 26.05 | 0.46% | 46,933 |
| Jun 24, 2026 | 25.92 | 26.42 | 25.81 | 25.93 | 25.93 | 0.09% | 8,898 |
| Jun 23, 2026 | 25.70 | 26.42 | 25.50 | 25.91 | 25.91 | -2.33% | 20,644 |
| Jun 22, 2026 | 26.97 | 27.00 | 26.48 | 26.53 | 26.53 | -2.16% | 13,486 |
| Jun 18, 2026 | 26.85 | 27.41 | 26.75 | 27.11 | 27.11 | 3.11% | 38,754 |
| Jun 17, 2026 | 26.60 | 27.01 | 26.30 | 26.30 | 26.30 | 0.23% | 34,653 |
| Jun 16, 2026 | 26.95 | 27.35 | 26.24 | 26.24 | 26.24 | -2.76% | 9,089 |
| Jun 15, 2026 | 26.90 | 27.12 | 26.59 | 26.98 | 26.98 | 2.95% | 12,212 |
| Jun 12, 2026 | 25.90 | 26.32 | 25.90 | 26.21 | 26.21 | 1.18% | 7,996 |
| Jun 11, 2026 | 25.30 | 25.99 | 25.20 | 25.90 | 25.90 | 5.66% | 10,332 |
| Jun 10, 2026 | 25.06 | 25.51 | 24.50 | 24.52 | 24.52 | -3.13% | 25,129 |