Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
27.01
-0.28 (-1.03%)
Feb 12, 2026, 4:00 PM EST - Market closed
HEFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.01 | 27.36 | 26.94 | 27.01 | 27.01 | -1.01% | 43,696 |
| Feb 11, 2026 | 27.40 | 27.40 | 27.08 | 27.29 | 27.29 | 0.35% | 46,514 |
| Feb 10, 2026 | 27.28 | 27.34 | 27.10 | 27.19 | 27.19 | -0.73% | 49,442 |
| Feb 9, 2026 | 27.25 | 27.39 | 27.16 | 27.39 | 27.39 | 0.96% | 63,644 |
| Feb 6, 2026 | 26.99 | 27.13 | 26.89 | 27.13 | 27.13 | 1.88% | 77,419 |
| Feb 5, 2026 | 26.88 | 27.03 | 26.60 | 26.63 | 26.63 | -2.53% | 231,292 |
| Feb 4, 2026 | 27.74 | 27.74 | 27.07 | 27.32 | 27.32 | -0.91% | 107,592 |
| Feb 3, 2026 | 27.32 | 27.58 | 27.30 | 27.57 | 27.57 | 1.96% | 84,931 |
| Feb 2, 2026 | 27.12 | 27.12 | 26.83 | 27.04 | 27.04 | -0.18% | 66,734 |
| Jan 30, 2026 | 27.57 | 28.84 | 26.80 | 27.09 | 27.09 | -3.32% | 179,302 |
| Jan 29, 2026 | 28.08 | 28.28 | 27.51 | 28.02 | 28.02 | - | 176,067 |
| Jan 28, 2026 | 27.97 | 28.03 | 27.75 | 28.02 | 28.02 | 0.72% | 132,389 |
| Jan 27, 2026 | 27.51 | 27.82 | 27.51 | 27.82 | 27.82 | 1.24% | 164,581 |
| Jan 26, 2026 | 27.61 | 27.64 | 27.38 | 27.48 | 27.48 | 0.37% | 136,074 |
| Jan 23, 2026 | 27.41 | 27.42 | 27.21 | 27.38 | 27.38 | 0.22% | 146,840 |
| Jan 22, 2026 | 27.27 | 27.35 | 27.15 | 27.32 | 27.32 | 0.48% | 145,922 |
| Jan 21, 2026 | 27.05 | 27.20 | 26.99 | 27.19 | 27.19 | 0.67% | 111,309 |
| Jan 20, 2026 | 27.01 | 27.09 | 26.92 | 27.01 | 27.01 | 0.67% | 144,407 |
| Jan 16, 2026 | 26.96 | 26.96 | 26.75 | 26.83 | 26.83 | -0.04% | 113,706 |
| Jan 15, 2026 | 26.80 | 26.91 | 26.74 | 26.84 | 26.84 | 0.28% | 61,510 |
| Jan 14, 2026 | 26.89 | 26.91 | 26.60 | 26.77 | 26.77 | 0.36% | 80,416 |
| Jan 13, 2026 | 26.67 | 26.81 | 26.60 | 26.67 | 26.67 | 0.49% | 115,469 |
| Jan 12, 2026 | 26.36 | 26.60 | 26.36 | 26.54 | 26.54 | 0.91% | 78,986 |
| Jan 9, 2026 | 26.28 | 26.39 | 26.19 | 26.30 | 26.30 | 0.84% | 83,403 |
| Jan 8, 2026 | 26.10 | 26.20 | 25.89 | 26.08 | 26.08 | 0.38% | 75,816 |
| Jan 7, 2026 | 26.26 | 26.26 | 25.93 | 25.98 | 25.98 | -0.80% | 108,936 |
| Jan 6, 2026 | 26.50 | 26.50 | 25.93 | 26.19 | 26.19 | 1.22% | 78,227 |
| Jan 5, 2026 | 25.96 | 25.96 | 25.65 | 25.88 | 25.88 | 1.53% | 32,054 |
| Jan 2, 2026 | 25.39 | 25.49 | 25.39 | 25.48 | 25.48 | 0.81% | 18,373 |
| Dec 31, 2025 | 25.43 | 25.43 | 25.25 | 25.28 | 25.28 | -0.78% | 25,141 |
| Dec 30, 2025 | 25.43 | 25.55 | 25.43 | 25.48 | 25.48 | 0.12% | 24,860 |
| Dec 29, 2025 | 25.64 | 25.64 | 25.41 | 25.45 | 25.45 | -1.00% | 43,629 |
| Dec 26, 2025 | 25.65 | 25.72 | 25.65 | 25.71 | 25.70 | 0.49% | 60,761 |
| Dec 24, 2025 | 25.67 | 25.68 | 25.57 | 25.58 | 25.58 | -0.25% | 14,110 |
| Dec 23, 2025 | 25.68 | 25.68 | 25.53 | 25.65 | 25.64 | 0.47% | 13,802 |
| Dec 22, 2025 | 25.73 | 25.73 | 25.46 | 25.53 | 25.52 | 0.75% | 10,809 |
| Dec 19, 2025 | 25.28 | 25.37 | 25.23 | 25.34 | 25.33 | 0.72% | 15,588 |
| Dec 18, 2025 | 25.26 | 25.26 | 25.13 | 25.15 | 25.15 | 0.07% | 9,061 |
| Dec 17, 2025 | 25.15 | 25.39 | 25.11 | 25.14 | 25.13 | -0.45% | 27,314 |
| Dec 16, 2025 | 25.37 | 25.37 | 25.15 | 25.25 | 25.24 | -0.34% | 20,865 |
| Dec 15, 2025 | 25.59 | 25.59 | 25.31 | 25.34 | 25.33 | -0.09% | 22,187 |
| Dec 12, 2025 | 25.48 | 25.61 | 25.15 | 25.36 | 25.35 | -0.86% | 30,425 |
| Dec 11, 2025 | 25.48 | 25.60 | 25.37 | 25.58 | 25.57 | 0.38% | 33,929 |
| Dec 10, 2025 | 25.35 | 25.57 | 25.31 | 25.48 | 25.48 | 0.52% | 33,674 |
| Dec 9, 2025 | 25.36 | 25.46 | 25.35 | 25.35 | 25.35 | 0.08% | 21,583 |
| Dec 8, 2025 | 25.50 | 25.50 | 25.30 | 25.33 | 25.32 | -0.15% | 27,389 |
| Dec 5, 2025 | 25.35 | 25.57 | 25.35 | 25.37 | 25.36 | -0.40% | 15,123 |
| Dec 4, 2025 | 25.46 | 25.54 | 25.40 | 25.47 | 25.46 | 0.18% | 66,010 |
| Dec 3, 2025 | 25.45 | 25.45 | 25.29 | 25.43 | 25.42 | 0.61% | 43,522 |
| Dec 2, 2025 | 25.46 | 25.46 | 25.22 | 25.27 | 25.27 | 0.08% | 26,496 |