Hedgeye Capital Allocation ETF (HECA)
NYSEARCA: HECA · Real-Time Price · USD
29.91
-0.17 (-0.57%)
At close: Mar 9, 2026, 4:00 PM EDT
29.91
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
HECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.97 | 29.97 | 29.65 | 29.91 | 29.91 | -0.57% | 659,907 |
| Mar 6, 2026 | 29.68 | 30.42 | 29.35 | 30.08 | 30.08 | 1.52% | 409,466 |
| Mar 5, 2026 | 29.91 | 30.11 | 29.50 | 29.63 | 29.63 | -0.87% | 536,682 |
| Mar 4, 2026 | 30.24 | 30.24 | 29.61 | 29.89 | 29.89 | -0.03% | 182,857 |
| Mar 3, 2026 | 29.67 | 29.90 | 29.31 | 29.90 | 29.90 | -1.61% | 894,048 |
| Mar 2, 2026 | 30.20 | 30.42 | 30.10 | 30.39 | 30.39 | -0.26% | 1,603,223 |
| Feb 27, 2026 | 30.69 | 30.69 | 30.40 | 30.47 | 30.47 | -0.72% | 318,564 |
| Feb 26, 2026 | 30.66 | 30.71 | 30.39 | 30.69 | 30.69 | -0.42% | 492,585 |
| Feb 25, 2026 | 30.80 | 30.83 | 30.50 | 30.82 | 30.82 | 0.92% | 489,871 |
| Feb 24, 2026 | 30.49 | 30.54 | 30.19 | 30.54 | 30.54 | 1.16% | 314,919 |
| Feb 23, 2026 | 30.69 | 30.69 | 30.16 | 30.19 | 30.19 | -0.53% | 364,644 |
| Feb 20, 2026 | 30.00 | 30.44 | 30.00 | 30.35 | 30.35 | 0.43% | 159,561 |
| Feb 19, 2026 | 30.21 | 30.45 | 30.12 | 30.22 | 30.22 | -0.62% | 878,827 |
| Feb 18, 2026 | 30.48 | 30.64 | 30.31 | 30.41 | 30.41 | -0.39% | 388,025 |
| Feb 17, 2026 | 30.22 | 30.53 | 30.20 | 30.53 | 30.53 | -0.03% | 386,127 |
| Feb 13, 2026 | 30.39 | 30.90 | 30.20 | 30.54 | 30.54 | 0.89% | 588,238 |
| Feb 12, 2026 | 30.60 | 30.60 | 30.19 | 30.27 | 30.27 | -0.26% | 273,683 |
| Feb 11, 2026 | 30.57 | 30.57 | 30.18 | 30.35 | 30.35 | 0.30% | 772,327 |
| Feb 10, 2026 | 30.01 | 30.26 | 30.00 | 30.26 | 30.26 | 1.04% | 381,681 |
| Feb 9, 2026 | 29.35 | 30.13 | 29.35 | 29.95 | 29.95 | 1.46% | 167,752 |
| Feb 6, 2026 | 29.24 | 29.75 | 29.17 | 29.52 | 29.52 | 2.22% | 202,053 |
| Feb 5, 2026 | 28.68 | 29.09 | 28.68 | 28.88 | 28.88 | -1.43% | 214,860 |
| Feb 4, 2026 | 29.72 | 29.72 | 29.07 | 29.30 | 29.30 | 0.83% | 90,408 |
| Feb 3, 2026 | 28.62 | 29.14 | 28.62 | 29.06 | 29.06 | 0.90% | 132,710 |
| Feb 2, 2026 | 29.25 | 29.25 | 28.69 | 28.80 | 28.80 | -1.20% | 234,603 |
| Jan 30, 2026 | 29.06 | 29.42 | 28.95 | 29.15 | 29.15 | -1.95% | 198,260 |
| Jan 29, 2026 | 30.34 | 30.34 | 29.20 | 29.73 | 29.73 | -0.27% | 202,230 |
| Jan 28, 2026 | 29.96 | 29.96 | 29.58 | 29.81 | 29.81 | 0.51% | 157,413 |
| Jan 27, 2026 | 29.59 | 29.72 | 29.43 | 29.66 | 29.66 | 0.88% | 361,587 |
| Jan 26, 2026 | 29.77 | 29.84 | 29.37 | 29.40 | 29.40 | -0.44% | 145,112 |
| Jan 23, 2026 | 29.52 | 29.61 | 29.43 | 29.53 | 29.53 | -0.14% | 169,314 |
| Jan 22, 2026 | 29.45 | 29.80 | 29.38 | 29.57 | 29.57 | 1.06% | 244,873 |
| Jan 21, 2026 | 28.80 | 29.31 | 28.80 | 29.26 | 29.26 | 1.25% | 78,851 |
| Jan 20, 2026 | 29.06 | 29.26 | 28.82 | 28.90 | 28.90 | -0.58% | 186,443 |
| Jan 16, 2026 | 29.25 | 29.25 | 28.95 | 29.07 | 29.07 | 0.10% | 158,620 |
| Jan 15, 2026 | 28.93 | 29.12 | 28.93 | 29.04 | 29.04 | 0.41% | 90,842 |
| Jan 14, 2026 | 28.71 | 28.94 | 28.71 | 28.92 | 28.92 | 0.56% | 89,136 |
| Jan 13, 2026 | 28.91 | 28.91 | 28.70 | 28.76 | 28.76 | -0.19% | 78,524 |
| Jan 12, 2026 | 28.71 | 28.87 | 28.61 | 28.82 | 28.82 | 0.86% | 117,944 |
| Jan 9, 2026 | 28.48 | 28.70 | 28.45 | 28.57 | 28.57 | 0.81% | 382,806 |
| Jan 8, 2026 | 28.18 | 28.34 | 28.10 | 28.34 | 28.34 | 0.29% | 180,155 |
| Jan 7, 2026 | 28.42 | 28.42 | 28.18 | 28.26 | 28.26 | -0.57% | 90,590 |
| Jan 6, 2026 | 28.15 | 28.46 | 28.15 | 28.42 | 28.42 | 0.96% | 53,598 |
| Jan 5, 2026 | 27.80 | 28.23 | 27.80 | 28.15 | 28.15 | 1.47% | 49,968 |
| Jan 2, 2026 | 27.75 | 27.75 | 27.53 | 27.74 | 27.74 | 0.33% | 37,500 |
| Dec 31, 2025 | 27.52 | 27.80 | 27.48 | 27.65 | 27.65 | -0.28% | 131,780 |
| Dec 30, 2025 | 27.92 | 27.92 | 27.73 | 27.73 | 27.73 | -1.92% | 104,872 |
| Dec 29, 2025 | 28.34 | 28.36 | 28.23 | 28.27 | 27.71 | -0.49% | 44,041 |
| Dec 26, 2025 | 28.37 | 28.43 | 28.35 | 28.41 | 27.85 | -0.07% | 57,925 |
| Dec 24, 2025 | 28.22 | 28.43 | 28.22 | 28.43 | 27.87 | 0.35% | 21,212 |