NYLI Healthy Hearts ETF (HART)
NYSEARCA: HART · Real-Time Price · USD
30.89
+0.21 (0.69%)
At close: Dec 20, 2024, 2:32 PM
30.86
-0.04 (-0.11%)
After-hours: Dec 20, 2024, 8:00 PM EST
HART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.38 | 30.94 | 30.38 | 30.86 | 30.86 | 0.36% | 574 |
| Dec 19, 2024 | 30.79 | 30.79 | 30.74 | 30.74 | 30.68 | -0.30% | 505 |
| Dec 18, 2024 | 31.52 | 31.55 | 30.84 | 30.84 | 30.77 | -2.14% | 3,331 |
| Dec 17, 2024 | 31.48 | 31.51 | 31.48 | 31.51 | 31.45 | 0.50% | 2,996 |
| Dec 16, 2024 | 31.53 | 31.56 | 31.36 | 31.36 | 31.29 | -0.24% | 561 |
| Dec 13, 2024 | 31.36 | 31.43 | 31.36 | 31.43 | 31.36 | -0.28% | 187 |
| Dec 12, 2024 | 31.53 | 31.55 | 31.52 | 31.52 | 31.45 | -1.03% | 714 |
| Dec 11, 2024 | 31.82 | 31.85 | 31.82 | 31.85 | 31.78 | 0.16% | 217 |
| Dec 10, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -0.08% | 203 |
| Dec 9, 2024 | 31.78 | 31.82 | 31.78 | 31.82 | 31.76 | 0.03% | 424 |
| Dec 6, 2024 | 31.80 | 31.83 | 31.78 | 31.81 | 31.75 | -0.01% | 829 |
| Dec 5, 2024 | 31.84 | 31.84 | 31.82 | 31.82 | 31.75 | -0.54% | 461 |
| Dec 4, 2024 | 32.03 | 32.03 | 31.99 | 31.99 | 31.92 | -0.11% | 512 |
| Dec 3, 2024 | 32.08 | 32.08 | 32.02 | 32.02 | 31.95 | -0.07% | 418 |
| Dec 2, 2024 | 31.96 | 32.04 | 31.96 | 32.04 | 31.97 | 0.08% | 900 |
| Nov 29, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.95 | 0.47% | 28 |
| Nov 27, 2024 | 31.92 | 31.93 | 31.87 | 31.87 | 31.80 | 0.38% | 2,258 |
| Nov 26, 2024 | 31.70 | 31.75 | 31.70 | 31.75 | 31.68 | 0.27% | 321 |
| Nov 25, 2024 | 31.66 | 31.68 | 31.66 | 31.66 | 31.59 | 0.94% | 1,928 |
| Nov 22, 2024 | 31.33 | 31.40 | 31.33 | 31.37 | 31.30 | 0.67% | 779 |
| Nov 21, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.09 | 0.23% | 30 |
| Nov 20, 2024 | 31.03 | 31.08 | 30.94 | 31.08 | 31.02 | 0.16% | 793 |
| Nov 19, 2024 | 30.83 | 31.05 | 30.83 | 31.03 | 30.97 | - | 1,085 |
| Nov 18, 2024 | 30.94 | 31.04 | 30.94 | 31.03 | 30.97 | 0.19% | 971 |
| Nov 15, 2024 | 31.13 | 31.13 | 30.96 | 30.97 | 30.91 | -1.23% | 2,342 |
| Nov 14, 2024 | 31.76 | 31.76 | 31.36 | 31.36 | 31.29 | -1.16% | 367 |
| Nov 13, 2024 | 31.75 | 31.81 | 31.73 | 31.73 | 31.66 | -0.20% | 647 |
| Nov 12, 2024 | 32.05 | 32.05 | 31.79 | 31.79 | 31.72 | -1.24% | 5,932 |
| Nov 11, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.12 | 0.39% | 1,698 |
| Nov 8, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.00 | -0.21% | 56 |
| Nov 7, 2024 | 31.98 | 32.14 | 31.98 | 32.13 | 32.06 | 1.06% | 6,778 |
| Nov 6, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -0.40% | 208 |
| Nov 5, 2024 | 31.89 | 31.93 | 31.89 | 31.93 | 31.86 | 0.36% | 306 |
| Nov 4, 2024 | 32.02 | 32.02 | 31.77 | 31.81 | 31.74 | -0.15% | 1,340 |
| Nov 1, 2024 | 31.94 | 32.04 | 31.86 | 31.86 | 31.79 | 0.12% | 7,312 |
| Oct 31, 2024 | 31.91 | 31.91 | 31.82 | 31.82 | 31.75 | -0.43% | 543 |
| Oct 30, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.89 | -0.31% | 103 |
| Oct 29, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.99 | -0.04% | 111 |
| Oct 28, 2024 | 32.05 | 32.07 | 32.05 | 32.07 | 32.00 | 0.32% | 201 |
| Oct 25, 2024 | 32.19 | 32.19 | 31.96 | 31.96 | 31.90 | -0.31% | 326 |
| Oct 24, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.00 | -0.41% | 35 |
| Oct 23, 2024 | 32.26 | 32.26 | 32.20 | 32.20 | 32.13 | -0.58% | 388 |
| Oct 22, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.32 | -0.07% | 110 |
| Oct 21, 2024 | 32.73 | 32.73 | 32.41 | 32.41 | 32.34 | -1.32% | 338 |
| Oct 18, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.77 | 0.56% | 13 |
| Oct 17, 2024 | 32.70 | 32.72 | 32.66 | 32.66 | 32.59 | -0.84% | 1,452 |
| Oct 16, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.86 | 0.61% | 10 |
| Oct 15, 2024 | 32.74 | 32.74 | 32.71 | 32.73 | 32.66 | -0.77% | 479 |
| Oct 14, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.92 | 0.67% | 10 |
| Oct 11, 2024 | 32.63 | 32.76 | 32.63 | 32.76 | 32.70 | 0.66% | 620 |
| Oct 10, 2024 | 32.62 | 32.62 | 32.55 | 32.55 | 32.48 | -0.51% | 350 |
| Oct 9, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.65 | 0.69% | 157 |
| Oct 8, 2024 | 32.40 | 32.49 | 32.40 | 32.49 | 32.43 | 0.41% | 1,822 |
| Oct 7, 2024 | 32.61 | 32.61 | 32.36 | 32.36 | 32.29 | -0.75% | 461 |
| Oct 4, 2024 | 32.48 | 32.61 | 32.44 | 32.61 | 32.54 | 0.34% | 839 |
| Oct 3, 2024 | 32.52 | 32.52 | 32.48 | 32.49 | 32.43 | -0.91% | 323 |
| Oct 2, 2024 | 32.72 | 32.80 | 32.72 | 32.79 | 32.72 | -0.38% | 357 |
| Oct 1, 2024 | 32.86 | 32.92 | 32.80 | 32.92 | 32.85 | -0.55% | 325 |
| Sep 30, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.03 | 0.22% | 270 |
| Sep 27, 2024 | 33.11 | 33.13 | 33.03 | 33.03 | 32.96 | -0.08% | 289 |
| Sep 26, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 32.98 | 0.42% | 22 |
| Sep 25, 2024 | 32.90 | 32.92 | 32.90 | 32.92 | 32.85 | -0.38% | 184 |
| Sep 24, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 32.97 | 0.25% | 111 |
| Sep 23, 2024 | 33.02 | 33.02 | 32.96 | 32.96 | 32.89 | -0.31% | 161 |
| Sep 20, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 32.99 | -0.65% | 22 |
| Sep 19, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.12 | 0.74% | 9 |
| Sep 18, 2024 | 33.09 | 33.09 | 33.04 | 33.04 | 32.88 | 0.14% | 797 |
| Sep 17, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.84 | -0.82% | 94 |
| Sep 16, 2024 | 33.23 | 33.26 | 33.23 | 33.26 | 33.11 | 0.53% | 383 |
| Sep 13, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 32.93 | 0.50% | 2 |
| Sep 12, 2024 | 32.85 | 32.92 | 32.85 | 32.92 | 32.77 | 0.23% | 400 |
| Sep 11, 2024 | 32.73 | 32.85 | 32.73 | 32.85 | 32.70 | 0.16% | 366 |
| Sep 10, 2024 | 32.76 | 32.80 | 32.76 | 32.80 | 32.64 | 0.07% | 576 |
| Sep 9, 2024 | 32.83 | 32.83 | 32.77 | 32.77 | 32.62 | 0.37% | 247 |
| Sep 6, 2024 | 33.00 | 33.00 | 32.65 | 32.65 | 32.50 | -0.59% | 357 |
| Sep 5, 2024 | 32.96 | 32.96 | 32.85 | 32.85 | 32.69 | -0.98% | 206 |
| Sep 4, 2024 | 33.08 | 33.20 | 33.07 | 33.17 | 33.02 | -0.02% | 3,018 |
| Sep 3, 2024 | 33.41 | 33.41 | 33.18 | 33.18 | 33.02 | -1.09% | 676 |
| Aug 30, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.39 | 0.59% | 40 |
| Aug 29, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.19 | 0.31% | 101 |
| Aug 28, 2024 | 33.26 | 33.26 | 33.20 | 33.24 | 33.09 | -0.17% | 874 |
| Aug 27, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.14 | 0.18% | 24 |
| Aug 26, 2024 | 33.22 | 33.24 | 33.22 | 33.24 | 33.08 | -0.06% | 528 |
| Aug 23, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.10 | 1.21% | 224 |
| Aug 22, 2024 | 32.96 | 32.96 | 32.86 | 32.86 | 32.71 | -0.07% | 1,260 |
| Aug 21, 2024 | 32.73 | 32.88 | 32.73 | 32.88 | 32.73 | 0.47% | 696 |
| Aug 20, 2024 | 32.65 | 32.75 | 32.65 | 32.73 | 32.58 | 0.30% | 794 |
| Aug 19, 2024 | 32.45 | 32.63 | 32.45 | 32.63 | 32.48 | 0.61% | 882 |
| Aug 16, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.28 | 0.15% | 77 |
| Aug 15, 2024 | 32.28 | 32.44 | 32.28 | 32.38 | 32.23 | 1.17% | 1,650 |
| Aug 14, 2024 | 31.91 | 32.01 | 31.91 | 32.01 | 31.86 | 0.22% | 521 |
| Aug 13, 2024 | 31.70 | 31.94 | 31.70 | 31.94 | 31.79 | 1.58% | 1,106 |
| Aug 12, 2024 | 31.49 | 31.56 | 31.44 | 31.44 | 31.30 | -0.22% | 575 |
| Aug 9, 2024 | 31.37 | 31.51 | 31.37 | 31.51 | 31.36 | 0.63% | 957 |
| Aug 8, 2024 | 31.07 | 31.34 | 31.07 | 31.31 | 31.17 | 1.69% | 753 |
| Aug 7, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.65 | -0.48% | 335 |
| Aug 6, 2024 | 30.82 | 30.98 | 30.81 | 30.94 | 30.80 | 0.37% | 1,034 |
| Aug 5, 2024 | 34.43 | 34.43 | 30.64 | 30.83 | 30.68 | -2.55% | 1,726 |
| Aug 2, 2024 | 31.69 | 31.69 | 31.41 | 31.63 | 31.49 | -0.20% | 2,257 |
| Aug 1, 2024 | 31.71 | 31.85 | 31.36 | 31.70 | 31.55 | -0.19% | 14,631 |