Hedgeye Index Adds ETF (ADDS)
NYSEARCA: ADDS · Real-Time Price · USD
27.11
+0.81 (3.10%)
Jun 18, 2026, 4:00 PM EDT - Market closed
ADDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 26.38 | 26.47 | 24.18 | 25.31 | 25.31 | -2.13% | 19,018 |
| Jun 8, 2026 | 25.86 | 26.36 | 25.75 | 25.86 | 25.86 | 1.31% | 9,869 |
| Jun 5, 2026 | 27.00 | 27.00 | 25.31 | 25.53 | 25.53 | -6.96% | 35,997 |
| Jun 4, 2026 | 26.40 | 27.58 | 26.08 | 27.44 | 27.43 | 1.42% | 24,277 |
| Jun 3, 2026 | 26.76 | 27.55 | 26.76 | 27.05 | 27.05 | - | 21,367 |
| Jun 2, 2026 | 26.33 | 27.05 | 26.33 | 27.05 | 27.05 | 7.63% | 12,657 |
| Jun 1, 2026 | 24.94 | 25.42 | 24.70 | 25.13 | 25.13 | 0.08% | 15,000 |
| May 29, 2026 | 25.22 | 25.22 | 24.65 | 25.11 | 25.11 | 0.05% | 47,787 |