SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)
NASDAQ: HECO · Real-Time Price · USD
34.71
-0.25 (-0.72%)
Aug 29, 2025, 4:00 PM - Market closed
HECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -1.80% | 43 |
| Jul 28, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.06% | 111 |
| Jul 25, 2025 | 35.00 | 35.00 | 34.97 | 34.97 | 34.97 | -0.08% | 195 |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.49% | 4 |
| Jul 23, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.08% | 35 |
| Jul 22, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 2.09% | 48 |
| Jul 21, 2025 | 34.99 | 34.99 | 34.14 | 34.14 | 34.14 | 0.20% | 2,973 |
| Jul 18, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.35% | 82 |
| Jul 17, 2025 | 34.13 | 34.30 | 34.13 | 34.19 | 34.19 | 0.58% | 776 |
| Jul 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.41% | 91 |
| Jul 15, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.74% | 51 |
| Jul 14, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1.72% | 23 |
| Jul 11, 2025 | 33.55 | 33.55 | 33.20 | 33.20 | 33.20 | -0.69% | 172 |
| Jul 10, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.24% | 7 |
| Jul 9, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.94% | 25 |
| Jul 8, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.42% | 161 |
| Jul 7, 2025 | 33.14 | 33.18 | 33.14 | 33.18 | 33.18 | -3.02% | 359 |
| Jul 3, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 1.07% | 224 |
| Jul 2, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.74% | 46 |
| Jul 1, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.03% | 231 |
| Jun 30, 2025 | 33.19 | 33.61 | 33.19 | 33.61 | 33.61 | 5.84% | 427 |
| Jun 27, 2025 | 31.81 | 31.87 | 31.75 | 31.75 | 31.75 | -0.05% | 1,115 |
| Jun 26, 2025 | 31.77 | 31.79 | 31.71 | 31.77 | 31.77 | 5.03% | 1,111 |
| Jun 25, 2025 | 30.52 | 30.52 | 30.25 | 30.25 | 30.25 | 0.88% | 224 |
| Jun 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 3.51% | 154 |
| Jun 23, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.16% | 156 |
| Jun 20, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.20% | 127 |