SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)
NASDAQ: HECO · Real-Time Price · USD
45.09
+1.30 (2.98%)
At close: Oct 8, 2025, 4:00 PM EDT
45.09
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
HECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.96 | 45.09 | 44.96 | 45.09 | 45.09 | 2.98% | 153 |
| Oct 7, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -1.55% | 12 |
| Oct 6, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 2.70% | 8 |
| Oct 3, 2025 | 43.48 | 43.48 | 43.31 | 43.31 | 43.31 | 0.64% | 150 |
| Oct 2, 2025 | 42.65 | 43.04 | 42.65 | 43.04 | 43.04 | 2.03% | 1,513 |
| Oct 1, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 1.07% | 47 |
| Sep 30, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.43% | 22 |
| Sep 29, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 3.89% | 46 |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.19% | 63 |
| Sep 25, 2025 | 40.66 | 40.66 | 40.08 | 40.08 | 40.08 | -2.56% | 207 |
| Sep 24, 2025 | 41.28 | 41.28 | 41.13 | 41.13 | 41.13 | 0.83% | 830 |
| Sep 23, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -1.47% | 158 |
| Sep 22, 2025 | 40.85 | 41.40 | 40.85 | 41.40 | 41.40 | 0.59% | 431 |
| Sep 19, 2025 | 41.25 | 41.29 | 41.16 | 41.16 | 41.16 | -0.42% | 1,156 |
| Sep 18, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 2.70% | 81 |
| Sep 17, 2025 | 40.12 | 40.25 | 40.12 | 40.25 | 40.25 | 0.81% | 356 |
| Sep 16, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 2.10% | 58 |
| Sep 15, 2025 | 39.17 | 39.17 | 38.78 | 39.10 | 39.10 | 1.88% | 348 |
| Sep 12, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.65% | 91 |
| Sep 11, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 1.45% | 373 |
| Sep 10, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 3.02% | 63 |
| Sep 9, 2025 | 35.56 | 36.13 | 35.42 | 36.13 | 36.13 | 3.84% | 2,360 |
| Sep 8, 2025 | 34.53 | 34.85 | 34.53 | 34.79 | 34.79 | 0.89% | 1,021 |
| Sep 5, 2025 | 34.27 | 34.48 | 34.27 | 34.48 | 34.48 | 0.43% | 122 |
| Sep 4, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.60% | 33 |
| Sep 3, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.44% | 106 |
| Sep 2, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.04% | 22 |
| Aug 29, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.71% | 28 |
| Aug 28, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.49% | 7 |
| Aug 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.30% | 2 |
| Aug 26, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.64% | 133 |
| Aug 25, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -1.08% | 105 |
| Aug 22, 2025 | 34.50 | 34.53 | 34.49 | 34.49 | 34.49 | 2.32% | 999 |
| Aug 21, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.03% | 196 |
| Aug 20, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | 68 |
| Aug 19, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.77% | 58 |
| Aug 18, 2025 | 34.31 | 34.80 | 34.31 | 34.68 | 34.68 | 1.26% | 1,527 |
| Aug 15, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.70% | 140 |
| Aug 14, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.01% | 27 |
| Aug 13, 2025 | 34.34 | 34.49 | 34.29 | 34.49 | 34.49 | -0.99% | 1,098 |
| Aug 12, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.48% | 44 |
| Aug 11, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.57% | 79 |
| Aug 8, 2025 | 34.28 | 34.28 | 34.10 | 34.13 | 34.13 | -0.44% | 849 |
| Aug 7, 2025 | 34.78 | 34.78 | 34.11 | 34.29 | 34.29 | 0.43% | 1,130 |
| Aug 6, 2025 | 33.48 | 34.14 | 33.48 | 34.14 | 34.14 | 1.17% | 540 |
| Aug 5, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.24% | 234 |
| Aug 4, 2025 | 33.12 | 33.83 | 33.12 | 33.83 | 33.83 | 2.99% | 589 |
| Aug 1, 2025 | 33.00 | 33.00 | 32.84 | 32.84 | 32.84 | -4.58% | 434 |
| Jul 31, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.60% | 65 |
| Jul 30, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.42% | 81 |