SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)
NASDAQ: HECO · Real-Time Price · USD
24.45
+1.48 (6.43%)
Apr 24, 2025, 4:00 PM EDT - Market closed
HECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2.80% | 42 |
| Apr 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.07% | 30 |
| Apr 22, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 5.00% | 2 |
| Apr 21, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.66% | 82 |
| Apr 17, 2025 | 22.56 | 23.06 | 22.56 | 22.97 | 22.97 | 1.02% | 1,811 |
| Apr 16, 2025 | 22.68 | 22.74 | 22.56 | 22.74 | 22.74 | -1.82% | 1,257 |
| Apr 15, 2025 | 23.01 | 23.16 | 23.01 | 23.16 | 23.16 | -2.23% | 180 |
| Apr 14, 2025 | 23.79 | 23.79 | 23.69 | 23.69 | 23.69 | 0.84% | 126 |
| Apr 11, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.63% | 101 |
| Apr 10, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -5.33% | 169 |
| Apr 9, 2025 | 21.65 | 24.18 | 21.65 | 24.18 | 24.18 | 11.74% | 554 |
| Apr 8, 2025 | 21.46 | 21.64 | 21.46 | 21.64 | 21.64 | -4.16% | 847 |
| Apr 7, 2025 | 22.16 | 24.14 | 22.16 | 22.58 | 22.58 | 1.53% | 2,656 |
| Apr 4, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -4.22% | 551 |
| Apr 3, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -9.76% | 38 |
| Apr 2, 2025 | 24.35 | 25.73 | 24.35 | 25.73 | 25.73 | 2.92% | 1,052 |
| Apr 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.04% | 22 |
| Mar 31, 2025 | 23.96 | 24.03 | 23.96 | 24.03 | 24.03 | -1.44% | 704 |
| Mar 28, 2025 | 24.88 | 24.88 | 24.21 | 24.38 | 24.38 | -4.50% | 1,323 |
| Mar 27, 2025 | 25.73 | 25.73 | 25.53 | 25.53 | 25.53 | -2.06% | 467 |
| Mar 26, 2025 | 26.56 | 26.56 | 26.07 | 26.07 | 26.07 | -6.03% | 404 |
| Mar 25, 2025 | 27.73 | 27.74 | 27.62 | 27.74 | 27.74 | -2.03% | 774 |
| Mar 24, 2025 | 27.79 | 28.31 | 27.79 | 28.31 | 28.31 | 6.26% | 391 |
| Mar 21, 2025 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | -1.42% | 1,888 |
| Mar 20, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.13% | 149 |
| Mar 19, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 3.86% | 30 |
| Mar 18, 2025 | 26.46 | 26.46 | 26.06 | 26.06 | 26.06 | -3.75% | 226 |
| Mar 17, 2025 | 26.69 | 27.09 | 26.69 | 27.07 | 27.07 | 1.44% | 226 |
| Mar 14, 2025 | 26.51 | 26.70 | 26.51 | 26.69 | 26.69 | 3.57% | 213 |
| Mar 13, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -3.69% | 24 |
| Mar 12, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.01% | 380,144 |
| Mar 11, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 2.94% | 92 |
| Mar 10, 2025 | 26.54 | 26.54 | 25.48 | 25.48 | 25.48 | -8.64% | 728 |
| Mar 7, 2025 | 28.02 | 28.02 | 27.89 | 27.89 | 27.89 | 1.83% | 256 |
| Mar 6, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -6.04% | 230 |
| Mar 5, 2025 | 28.93 | 29.15 | 28.93 | 29.15 | 29.15 | 4.59% | 158 |
| Mar 4, 2025 | 27.33 | 28.62 | 27.33 | 27.87 | 27.87 | -1.47% | 633 |
| Mar 3, 2025 | 29.81 | 29.81 | 28.29 | 28.29 | 28.29 | -4.76% | 303 |
| Feb 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.80% | 356 |
| Feb 27, 2025 | 30.33 | 30.33 | 28.89 | 28.89 | 28.89 | -3.13% | 515 |
| Feb 26, 2025 | 29.97 | 30.30 | 29.82 | 29.82 | 29.82 | 1.00% | 804 |
| Feb 25, 2025 | 30.92 | 30.92 | 29.04 | 29.53 | 29.53 | -6.21% | 14,119 |
| Feb 24, 2025 | 31.55 | 32.10 | 31.48 | 31.48 | 31.48 | -4.54% | 594 |
| Feb 21, 2025 | 33.05 | 33.05 | 32.98 | 32.98 | 32.98 | -6.73% | 221 |
| Feb 20, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.75% | 13 |
| Feb 19, 2025 | 35.91 | 35.92 | 35.63 | 35.63 | 35.63 | -0.23% | 461 |
| Feb 18, 2025 | 36.31 | 36.31 | 35.71 | 35.71 | 35.71 | -0.98% | 221 |
| Feb 14, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.74% | 88 |
| Feb 13, 2025 | 35.58 | 35.80 | 35.58 | 35.80 | 35.80 | 3.64% | 1,199 |
| Feb 12, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.08% | 81 |