Hedgeye Index Adds ETF (ADDS)
NYSEARCA: ADDS · Real-Time Price · USD
25.76
-0.04 (-0.16%)
Sep 30, 2026, 4:00 PM EDT - Market closed
ADDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.81 | 25.87 | 25.76 | 25.76 | 25.76 | -0.16% | 1,126 |
| Sep 29, 2026 | 25.73 | 25.80 | 25.67 | 25.80 | 25.80 | 0.68% | 2,604 |
| Sep 28, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.10% | 515 |
| Sep 25, 2026 | 25.75 | 25.76 | 25.60 | 25.60 | 25.60 | -1.20% | 1,450 |
| Sep 24, 2026 | 25.53 | 25.97 | 25.53 | 25.91 | 25.91 | 0.90% | 2,906 |
| Sep 23, 2026 | 25.87 | 25.90 | 25.68 | 25.68 | 25.68 | -0.82% | 3,284 |
| Sep 22, 2026 | 25.72 | 25.89 | 25.72 | 25.89 | 25.89 | 2.95% | 7,662 |
| Sep 21, 2026 | 24.75 | 25.15 | 24.75 | 25.15 | 25.15 | 1.94% | 2,470 |
| Sep 18, 2026 | 24.96 | 24.96 | 24.67 | 24.67 | 24.67 | -0.91% | 4,619 |
| Sep 17, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 1.92% | 1,162 |
| Sep 16, 2026 | 24.43 | 24.54 | 24.13 | 24.43 | 24.43 | 1.67% | 8,094 |
| Sep 15, 2026 | 24.05 | 24.06 | 24.03 | 24.03 | 24.03 | 0.45% | 867 |
| Sep 14, 2026 | 24.20 | 24.20 | 23.92 | 23.92 | 23.92 | -2.74% | 5,076 |
| Sep 11, 2026 | 24.58 | 24.64 | 24.53 | 24.59 | 24.59 | 1.71% | 1,599 |
| Sep 10, 2026 | 24.30 | 24.47 | 24.18 | 24.18 | 24.18 | -1.91% | 5,500 |
| Sep 9, 2026 | 24.87 | 24.87 | 24.65 | 24.65 | 24.65 | -0.88% | 2,816 |
| Sep 8, 2026 | 25.40 | 25.40 | 24.84 | 24.87 | 24.87 | -0.91% | 12,876 |
| Sep 4, 2026 | 24.85 | 25.10 | 24.85 | 25.10 | 25.10 | 1.65% | 4,494 |
| Sep 3, 2026 | 24.28 | 24.69 | 24.17 | 24.69 | 24.69 | 2.21% | 11,910 |
| Sep 2, 2026 | 24.10 | 24.19 | 23.96 | 24.16 | 24.16 | -0.39% | 9,379 |
| Sep 1, 2026 | 24.39 | 24.39 | 24.14 | 24.25 | 24.25 | -0.91% | 4,404 |
| Aug 31, 2026 | 24.40 | 24.47 | 24.36 | 24.47 | 24.47 | -0.12% | 4,135 |
| Aug 28, 2026 | 25.03 | 25.03 | 24.50 | 24.50 | 24.50 | -2.44% | 9,490 |
| Aug 27, 2026 | 25.03 | 25.20 | 24.93 | 25.12 | 25.12 | 1.23% | 4,445 |
| Aug 26, 2026 | 24.78 | 24.81 | 24.78 | 24.81 | 24.81 | 0.38% | 821 |
| Aug 25, 2026 | 24.73 | 24.77 | 24.71 | 24.72 | 24.72 | 0.48% | 1,537 |
| Aug 24, 2026 | 24.33 | 24.60 | 24.33 | 24.60 | 24.60 | -0.74% | 6,718 |
| Aug 21, 2026 | 24.75 | 24.78 | 24.55 | 24.78 | 24.78 | 0.66% | 53,011 |
| 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 |