SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)
NASDAQ: HECO · Real-Time Price · USD
39.93
-0.38 (-0.95%)
At close: Nov 19, 2025, 4:00 PM EST
39.93
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:15 PM EST
HECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.95% | 24 |
| Nov 18, 2025 | 39.55 | 40.31 | 39.55 | 40.31 | 40.31 | -0.07% | 592 |
| Nov 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.54% | 20 |
| Nov 14, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.87% | 81 |
| Nov 13, 2025 | 42.05 | 42.05 | 40.92 | 40.92 | 40.92 | -4.83% | 321 |
| Nov 12, 2025 | 42.92 | 42.99 | 42.92 | 42.99 | 42.99 | -1.24% | 254 |
| Nov 11, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -3.23% | 32 |
| Nov 10, 2025 | 45.45 | 45.45 | 44.53 | 44.98 | 44.98 | 0.70% | 2,152 |
| Nov 7, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.13% | 268 |
| Nov 6, 2025 | 45.03 | 45.09 | 44.61 | 44.61 | 44.61 | -3.05% | 1,001 |
| Nov 5, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1.26% | 35 |
| Nov 4, 2025 | 46.17 | 46.17 | 45.44 | 45.44 | 45.44 | -3.52% | 430,869 |
| Nov 3, 2025 | 46.96 | 47.10 | 46.96 | 47.10 | 47.10 | 1.28% | 184 |
| Oct 31, 2025 | 46.91 | 46.91 | 46.51 | 46.51 | 46.51 | 0.89% | 436 |
| Oct 30, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.75% | 104 |
| Oct 29, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.40% | 35 |
| Oct 28, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.91% | 9 |
| Oct 27, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 2.26% | 28 |
| Oct 24, 2025 | 45.87 | 46.12 | 45.87 | 46.12 | 46.12 | 2.97% | 320 |
| Oct 23, 2025 | 43.88 | 44.79 | 43.88 | 44.79 | 44.79 | 2.15% | 173 |
| Oct 22, 2025 | 44.95 | 44.95 | 43.84 | 43.84 | 43.84 | -3.75% | 210 |
| Oct 21, 2025 | 45.83 | 45.83 | 45.55 | 45.55 | 45.55 | -0.68% | 350 |
| Oct 20, 2025 | 45.83 | 46.44 | 45.83 | 45.86 | 45.86 | 1.77% | 26,507 |
| Oct 17, 2025 | 44.40 | 45.14 | 44.37 | 45.07 | 45.07 | -1.11% | 1,592 |
| Oct 16, 2025 | 46.76 | 46.76 | 45.57 | 45.57 | 45.57 | -3.95% | 1,145 |
| Oct 15, 2025 | 46.92 | 47.57 | 46.92 | 47.45 | 47.45 | 2.25% | 338 |
| Oct 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.54% | 156 |
| Oct 13, 2025 | 45.13 | 46.15 | 45.12 | 46.15 | 46.15 | 3.57% | 439 |
| Oct 10, 2025 | 45.87 | 45.87 | 44.56 | 44.56 | 44.56 | -1.98% | 1,313 |
| Oct 9, 2025 | 45.05 | 45.46 | 45.05 | 45.46 | 45.46 | 0.81% | 270 |
| 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 | 40.24 | 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 |