NYLI Healthy Hearts ETF (HART)
30.67
0.00 (0.00%)
Inactive · Last trade price on Aug 19, 2025
HART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.63 | 30.67 | 30.63 | 30.67 | 30.67 | 0.32% | 164 |
| Aug 18, 2025 | 30.61 | 30.61 | 30.57 | 30.57 | 30.57 | -0.08% | 484 |
| Aug 15, 2025 | 30.34 | 30.60 | 30.34 | 30.60 | 30.60 | 1.56% | 1,814 |
| Aug 14, 2025 | 29.94 | 30.13 | 29.94 | 30.13 | 30.13 | -0.01% | 436 |
| Aug 13, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.70% | 62 |
| Aug 12, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.95% | 4 |
| Aug 11, 2025 | 29.44 | 29.44 | 29.35 | 29.35 | 29.35 | -0.31% | 643 |
| Aug 8, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.08% | 8 |
| Aug 7, 2025 | 29.13 | 29.13 | 29.10 | 29.13 | 29.13 | 0.23% | 209 |
| Aug 6, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.83% | 4 |
| Aug 5, 2025 | 29.22 | 29.30 | 29.22 | 29.30 | 29.30 | 1.06% | 180 |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.58% | 209 |
| Aug 1, 2025 | 28.82 | 28.83 | 28.80 | 28.83 | 28.83 | 0.26% | 894 |
| Jul 31, 2025 | 29.10 | 29.10 | 28.75 | 28.75 | 28.75 | -2.61% | 422 |
| Jul 30, 2025 | 29.69 | 29.70 | 29.53 | 29.53 | 29.53 | -0.58% | 2,501 |
| Jul 29, 2025 | 29.76 | 29.78 | 29.70 | 29.70 | 29.70 | -1.49% | 4,308 |
| Jul 28, 2025 | 30.35 | 30.35 | 30.15 | 30.15 | 30.15 | -0.81% | 1,350 |
| Jul 25, 2025 | 30.37 | 30.39 | 30.37 | 30.39 | 30.39 | 0.26% | 149 |
| Jul 24, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.75% | 104 |
| Jul 23, 2025 | 30.27 | 30.54 | 30.27 | 30.54 | 30.54 | 1.90% | 465 |
| Jul 22, 2025 | 29.88 | 29.97 | 29.88 | 29.97 | 29.97 | 1.30% | 533 |
| Jul 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.17% | 139 |
| Jul 18, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.47% | 81 |
| Jul 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.10% | 56 |
| Jul 16, 2025 | 29.93 | 30.01 | 29.93 | 30.01 | 30.01 | 0.64% | 746 |
| Jul 15, 2025 | 30.20 | 30.20 | 29.81 | 29.81 | 29.81 | -1.37% | 5,110 |
| Jul 14, 2025 | 30.22 | 30.23 | 30.22 | 30.23 | 30.23 | 0.02% | 222 |
| Jul 11, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.90% | 298 |
| Jul 10, 2025 | 30.30 | 30.50 | 30.30 | 30.50 | 30.50 | 0.66% | 699 |
| Jul 9, 2025 | 30.22 | 30.30 | 30.22 | 30.30 | 30.30 | 0.60% | 572 |
| Jul 8, 2025 | 30.22 | 30.22 | 30.12 | 30.12 | 30.12 | 0.21% | 437 |
| Jul 7, 2025 | 30.21 | 30.24 | 30.05 | 30.05 | 30.05 | -0.80% | 5,008 |
| Jul 3, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.20% | 301 |
| Jul 2, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.87% | 34 |
| Jul 1, 2025 | 30.59 | 30.62 | 30.59 | 30.62 | 30.62 | 1.25% | 132 |
| Jun 30, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.55% | 5 |
| Jun 27, 2025 | 29.95 | 30.08 | 29.95 | 30.08 | 30.08 | 0.98% | 278 |
| Jun 26, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.43% | 196 |
| Jun 25, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.47% | 178 |
| Jun 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.11% | 68 |
| Jun 23, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.17% | 72 |
| Jun 20, 2025 | 29.48 | 29.48 | 29.42 | 29.42 | 29.42 | -1.02% | 111 |
| Jun 18, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.56 | -0.36% | 192 |
| Jun 17, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.66 | -1.40% | 94 |
| Jun 16, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.09 | -0.27% | 113 |
| Jun 13, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.17 | -1.19% | 16 |
| Jun 12, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.53 | 0.77% | 183 |
| Jun 11, 2025 | 30.58 | 30.58 | 30.47 | 30.47 | 30.30 | -0.48% | 418 |
| Jun 10, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.44 | 0.87% | 36 |
| Jun 9, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.18 | 0.03% | 146 |