Skip to main content
logo
Hedgeye Index Adds ETF (ADDS)
NYSEARCA: ADDS · Real-Time Price · USD
25.61
-0.25 (-0.97%)
Jul 10, 2026, 4:00 PM EDT - Market closed

ADDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202625.8825.8825.5725.6125.61-0.95%3,566
Jul 9, 202625.9325.9925.8325.8625.860.96%14,498
Jul 8, 202625.6425.6425.2225.6125.61-0.31%11,285
Jul 7, 202625.9025.9025.6125.6925.69-1.40%11,731
Jul 6, 202626.2026.4425.9326.0626.061.68%7,932
Jul 2, 202626.2226.3025.2525.6325.63-1.37%15,173
Jul 1, 202626.5026.5025.9525.9825.98-2.68%5,410
Jun 30, 202626.4526.7626.4226.7026.702.02%8,121
Jun 29, 202625.8226.1925.4526.1726.172.99%3,797
Jun 26, 202625.7425.8025.4125.4125.41-2.46%24,296
Jun 25, 202625.9426.2225.9426.0526.050.46%46,933
Jun 24, 202625.9226.4225.8125.9325.930.09%8,898
Jun 23, 202625.7026.4225.5025.9125.91-2.33%20,644
Jun 22, 202626.9727.0026.4826.5326.53-2.16%13,486
Jun 18, 202626.8527.4126.7527.1127.113.11%38,754
Jun 17, 202626.6027.0126.3026.3026.300.23%34,653
Jun 16, 202626.9527.3526.2426.2426.24-2.76%9,089
Jun 15, 202626.9027.1226.5926.9826.982.95%12,212
Jun 12, 202625.9026.3225.9026.2126.211.18%7,996
Jun 11, 202625.3025.9925.2025.9025.905.66%10,332
Jun 10, 202625.0625.5124.5024.5224.52-3.13%25,129
Jun 9, 202626.3826.4724.1825.3125.31-2.13%19,018
Jun 8, 202625.8626.3625.7525.8625.861.31%9,869
Jun 5, 202627.0027.0025.3125.5325.53-6.96%35,997
Jun 4, 202626.4027.5826.0827.4427.431.42%24,277
Jun 3, 202626.7627.5526.7627.0527.05-21,367
Jun 2, 202626.3327.0526.3327.0527.057.63%12,657
Jun 1, 202624.9425.4224.7025.1325.130.08%15,000
May 29, 202625.2225.2224.6525.1125.110.05%47,787