State Street Galaxy Hedged Digital Asset Ecosystem ETF (HECO)

NASDAQ: HECO · Real-Time Price · USD

49.39

+1.72 (3.60%)

At close: Apr 17, 2026, 4:00 PM EDT

49.11

-0.28 (-0.56%)

After-hours: Apr 17, 2026, 4:15 PM EDT

HECO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	49.11	49.39	49.11	49.39	49.39	3.61%	268
Apr 16, 2026	47.67	47.67	47.67	47.67	47.67	-0.49%	46
Apr 15, 2026	47.91	47.91	47.91	47.91	47.90	0.53%	14
Apr 14, 2026	47.65	47.65	47.65	47.65	47.65	4.09%	221
Apr 13, 2026	45.22	45.78	45.21	45.78	45.78	3.60%	5,278
Apr 10, 2026	44.19	44.19	44.19	44.19	44.19	0.34%	9
Apr 9, 2026	44.04	44.04	44.04	44.04	44.04	0.85%	4
Apr 8, 2026	43.67	43.67	43.67	43.67	43.67	5.75%	64
Apr 7, 2026	41.30	41.30	41.30	41.30	41.30	2.02%	16
Apr 6, 2026	40.68	40.68	40.48	40.48	40.48	1.75%	1,009
Apr 2, 2026	39.78	39.78	39.78	39.78	39.78	0.57%	27
Apr 1, 2026	40.01	40.01	39.56	39.56	39.56	0.87%	140
Mar 31, 2026	39.22	39.22	39.22	39.22	39.21	4.06%	31
Mar 30, 2026	37.57	37.69	37.57	37.69	37.68	-4.03%	526
Mar 27, 2026	39.27	39.27	39.27	39.27	39.27	-3.88%	103
Mar 26, 2026	40.85	40.85	40.85	40.85	40.85	-4.59%	63
Mar 25, 2026	42.82	42.82	42.82	42.82	42.82	1.70%	38
Mar 24, 2026	42.10	42.10	42.10	42.10	42.10	-1.97%	53
Mar 23, 2026	42.51	42.94	42.41	42.94	42.94	3.78%	866
Mar 20, 2026	41.38	41.38	41.38	41.38	41.38	-3.15%	52
Mar 19, 2026	41.35	42.73	41.35	42.73	42.73	0.27%	111
Mar 18, 2026	42.61	42.61	42.61	42.61	42.61	-1.73%	14
Mar 17, 2026	43.37	43.37	43.37	43.37	43.37	0.69%	9
Mar 16, 2026	43.13	43.13	43.07	43.07	43.07	2.22%	108
Mar 13, 2026	42.13	42.13	42.13	42.13	42.13	-0.12%	9
Mar 12, 2026	42.18	42.18	42.18	42.18	42.18	-1.68%	12
Mar 11, 2026	42.90	42.90	42.90	42.90	42.90	1.72%	18
Mar 10, 2026	42.17	42.17	42.17	42.17	42.17	-	8
Mar 9, 2026	41.32	42.17	41.31	42.17	42.17	2.35%	2,553
Mar 6, 2026	41.21	41.21	41.21	41.21	41.21	-4.61%	12
Mar 5, 2026	43.20	43.20	43.20	43.20	43.20	-1.61%	52
Mar 4, 2026	43.90	43.90	43.90	43.90	43.90	4.40%	16
Mar 3, 2026	42.05	42.05	42.05	42.05	42.05	-3.69%	85
Mar 2, 2026	43.66	43.66	43.66	43.66	43.66	0.39%	16
Feb 27, 2026	43.49	43.49	43.49	43.49	43.49	-3.00%	80
Feb 26, 2026	44.84	44.84	44.84	44.84	44.84	-0.04%	85
Feb 25, 2026	44.74	44.96	44.74	44.86	44.86	1.84%	841
Feb 24, 2026	44.05	44.05	44.05	44.05	44.05	3.50%	21
Feb 23, 2026	43.08	43.08	42.56	42.56	42.56	-2.22%	223
Feb 20, 2026	43.52	43.52	43.52	43.52	43.52	-1.46%	94
Feb 19, 2026	43.57	44.16	43.57	44.16	44.16	1.52%	328
Feb 18, 2026	43.69	43.84	43.49	43.50	43.50	0.93%	512
Feb 17, 2026	43.14	43.14	43.10	43.10	43.10	-1.60%	269
Feb 13, 2026	44.21	44.21	43.80	43.80	43.80	1.88%	358
Feb 12, 2026	42.99	42.99	42.99	42.99	42.99	-2.05%	61
Feb 11, 2026	43.89	43.89	43.89	43.89	43.89	0.02%	34
Feb 10, 2026	44.18	44.18	43.89	43.89	43.89	-0.02%	2,581
Feb 9, 2026	43.87	43.89	43.87	43.89	43.89	2.93%	162
Feb 6, 2026	42.65	42.65	42.65	42.65	42.65	7.60%	23
Feb 5, 2026	40.70	40.99	39.63	39.63	39.63	-5.90%	2,959