Skip to main content
logo
Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
26.99
+0.09 (0.34%)
Mar 9, 2026, 4:00 PM EDT - Market closed

HEFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.6827.0526.6826.9926.990.34%69,417
Mar 6, 202626.5226.9126.5226.9026.900.98%56,929
Mar 5, 202627.0727.0726.5226.6426.64-1.70%277,602
Mar 4, 202627.2127.2126.9427.1027.100.04%43,479
Mar 3, 202627.3627.3626.9027.0927.09-1.74%96,408
Mar 2, 202627.6027.7327.4227.5727.570.28%401,883
Feb 27, 202627.2527.5227.2527.4927.490.85%69,608
Feb 26, 202627.1527.2627.0127.2627.26-0.24%46,920
Feb 25, 202627.4827.4827.1227.3327.33-0.16%59,035
Feb 24, 202627.2927.4027.1527.3727.370.18%67,177
Feb 23, 202627.2127.3727.1927.3227.320.29%63,064
Feb 20, 202627.2527.2927.1227.2427.24-0.18%83,017
Feb 19, 202627.1127.3427.0027.2927.290.89%105,763
Feb 18, 202627.0527.2127.0427.0527.050.56%56,089
Feb 17, 202627.0227.0226.7726.9026.90-1.03%53,046
Feb 13, 202627.2827.2826.9727.1827.180.63%63,232
Feb 12, 202627.0127.3626.9427.0127.01-1.01%43,696
Feb 11, 202627.4027.4027.0827.2927.290.35%46,514
Feb 10, 202627.2827.3427.1027.1927.19-0.73%49,442
Feb 9, 202627.2527.3927.1627.3927.390.96%63,644
Feb 6, 202626.9927.1326.8927.1327.131.88%77,419
Feb 5, 202626.8827.0326.6026.6326.63-2.53%231,292
Feb 4, 202627.7427.7427.0727.3227.32-0.91%107,592
Feb 3, 202627.3227.5827.3027.5727.571.96%84,931
Feb 2, 202627.1227.1226.8327.0427.04-0.18%66,734
Jan 30, 202627.5728.8426.8027.0927.09-3.32%179,302
Jan 29, 202628.0828.2827.5128.0228.02-176,067
Jan 28, 202627.9728.0327.7528.0228.020.72%132,389
Jan 27, 202627.5127.8227.5127.8227.821.24%164,581
Jan 26, 202627.6127.6427.3827.4827.480.37%136,074
Jan 23, 202627.4127.4227.2127.3827.380.22%146,840
Jan 22, 202627.2727.3527.1527.3227.320.48%145,922
Jan 21, 202627.0527.2026.9927.1927.190.67%111,309
Jan 20, 202627.0127.0926.9227.0127.010.67%144,407
Jan 16, 202626.9626.9626.7526.8326.83-0.04%113,706
Jan 15, 202626.8026.9126.7426.8426.840.28%61,510
Jan 14, 202626.8926.9126.6026.7726.770.36%80,416
Jan 13, 202626.6726.8126.6026.6726.670.49%115,469
Jan 12, 202626.3626.6026.3626.5426.540.91%78,986
Jan 9, 202626.2826.3926.1926.3026.300.84%83,403
Jan 8, 202626.1026.2025.8926.0826.080.38%75,816
Jan 7, 202626.2626.2625.9325.9825.98-0.80%108,936
Jan 6, 202626.5026.5025.9326.1926.191.22%78,227
Jan 5, 202625.9625.9625.6525.8825.881.53%32,054
Jan 2, 202625.3925.4925.3925.4825.480.81%18,373
Dec 31, 202525.4325.4325.2525.2825.28-0.78%25,141
Dec 30, 202525.4325.5525.4325.4825.480.12%24,860
Dec 29, 202525.6425.6425.4125.4525.45-1.00%43,629
Dec 26, 202525.6525.7225.6525.7125.700.49%60,761
Dec 24, 202525.6725.6825.5725.5825.58-0.25%14,110