NYLI Healthy Hearts ETF (HART)
NYSEARCA: HART · Real-Time Price · USD
30.34
+0.29 (0.96%)
At close: Jun 6, 2025, 4:00 PM
30.34
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
HART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.96% | 81 |
| Jun 5, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.10% | 9 |
| Jun 4, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.42% | 3 |
| Jun 3, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.06% | 7 |
| Jun 2, 2025 | 29.76 | 29.97 | 29.76 | 29.97 | 29.97 | -0.15% | 723 |
| May 30, 2025 | 29.96 | 30.02 | 29.96 | 30.02 | 30.02 | 0.54% | 262 |
| May 29, 2025 | 29.85 | 29.86 | 29.85 | 29.86 | 29.86 | 0.55% | 245 |
| May 28, 2025 | 29.79 | 29.79 | 29.69 | 29.69 | 29.69 | -0.76% | 559 |
| May 27, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.52% | 101 |
| May 23, 2025 | 29.39 | 29.47 | 29.39 | 29.47 | 29.47 | -0.54% | 347 |
| May 22, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.64% | 29 |
| May 21, 2025 | 29.94 | 30.22 | 29.82 | 29.82 | 29.82 | -1.38% | 1,091 |
| May 20, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.55% | 107 |
| May 19, 2025 | 29.97 | 30.08 | 29.97 | 30.08 | 30.08 | 0.54% | 917 |
| May 16, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.27% | 106 |
| May 15, 2025 | 29.16 | 29.54 | 29.16 | 29.54 | 29.54 | 1.15% | 331 |
| May 14, 2025 | 29.24 | 29.24 | 29.20 | 29.20 | 29.20 | -1.03% | 231 |
| May 13, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.60% | 3 |
| May 12, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.94% | 85 |
| May 9, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.47% | 106 |
| May 8, 2025 | 29.74 | 29.74 | 29.55 | 29.55 | 29.55 | -0.71% | 2,056 |
| May 7, 2025 | 29.74 | 29.85 | 29.71 | 29.76 | 29.76 | 0.03% | 807 |
| May 6, 2025 | 30.00 | 30.01 | 29.75 | 29.75 | 29.75 | -1.57% | 1,021 |
| May 5, 2025 | 30.27 | 30.34 | 30.23 | 30.23 | 30.23 | -0.41% | 562 |
| May 2, 2025 | 30.33 | 30.35 | 30.33 | 30.35 | 30.35 | 1.65% | 909 |
| May 1, 2025 | 29.81 | 30.04 | 29.81 | 29.86 | 29.86 | -1.46% | 6,892 |
| Apr 30, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.47% | 234 |
| Apr 29, 2025 | 30.24 | 30.24 | 30.15 | 30.15 | 30.15 | 0.73% | 163 |
| Apr 28, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.47% | 216 |
| Apr 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.10% | 126 |
| Apr 24, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 1.34% | 133 |
| Apr 23, 2025 | 29.75 | 29.75 | 29.43 | 29.43 | 29.43 | 0.88% | 996 |
| Apr 22, 2025 | 29.07 | 29.17 | 29.07 | 29.17 | 29.17 | 1.81% | 291 |
| Apr 21, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.71% | 173 |
| Apr 17, 2025 | 29.14 | 29.28 | 29.14 | 29.16 | 29.16 | -0.71% | 1,331 |
| Apr 16, 2025 | 29.61 | 29.61 | 29.36 | 29.36 | 29.36 | -0.67% | 275 |
| Apr 15, 2025 | 29.58 | 29.60 | 29.56 | 29.56 | 29.56 | -0.66% | 967 |
| Apr 14, 2025 | 29.71 | 29.83 | 29.71 | 29.76 | 29.76 | 1.11% | 542 |
| Apr 11, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.92% | 213 |
| Apr 10, 2025 | 26.85 | 28.93 | 26.85 | 28.88 | 28.88 | -2.60% | 1,248 |
| Apr 9, 2025 | 27.74 | 29.65 | 27.74 | 29.65 | 29.65 | 5.19% | 2,358 |
| Apr 8, 2025 | 28.89 | 28.89 | 28.08 | 28.18 | 28.18 | -1.55% | 1,474 |
| Apr 7, 2025 | 28.21 | 28.71 | 28.19 | 28.63 | 28.63 | -0.92% | 1,319 |
| Apr 4, 2025 | 29.60 | 29.67 | 28.86 | 28.89 | 28.89 | -5.00% | 1,331 |
| Apr 3, 2025 | 30.39 | 30.64 | 30.39 | 30.42 | 30.42 | -1.92% | 1,515 |
| Apr 2, 2025 | 30.62 | 31.01 | 30.62 | 31.01 | 31.01 | 0.63% | 5,383 |
| Apr 1, 2025 | 30.58 | 31.14 | 30.58 | 30.82 | 30.82 | -1.45% | 6,499 |
| Mar 31, 2025 | 30.75 | 31.28 | 30.75 | 31.28 | 31.28 | 0.73% | 1,842 |
| Mar 28, 2025 | 31.15 | 31.15 | 31.02 | 31.05 | 31.05 | -0.70% | 3,936 |
| Mar 27, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.18% | 91 |