Hedgeye Quality Growth ETF (HGRO)
NYSEARCA: HGRO · Real-Time Price · USD
27.95
+0.05 (0.18%)
At close: Apr 1, 2026, 4:00 PM EDT
27.95
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
HGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 27.69 | 27.93 | 27.68 | 27.90 | 27.90 | 1.23% | 39,982 |
| Mar 30, 2026 | 28.81 | 28.81 | 27.50 | 27.56 | 27.56 | -0.72% | 69,576 |
| Mar 27, 2026 | 27.82 | 27.95 | 27.72 | 27.76 | 27.76 | -0.57% | 57,411 |
| Mar 26, 2026 | 28.06 | 28.16 | 27.89 | 27.92 | 27.92 | -0.95% | 29,865 |
| Mar 25, 2026 | 28.14 | 28.22 | 28.10 | 28.19 | 28.19 | 0.60% | 4,307 |
| Mar 24, 2026 | 27.76 | 28.13 | 27.76 | 28.02 | 28.02 | 0.50% | 57,576 |
| Mar 23, 2026 | 27.78 | 28.02 | 27.78 | 27.88 | 27.88 | 0.94% | 39,498 |
| Mar 20, 2026 | 27.96 | 27.96 | 27.54 | 27.62 | 27.62 | -1.12% | 48,475 |
| Mar 19, 2026 | 27.82 | 27.97 | 27.79 | 27.93 | 27.93 | 0.03% | 21,497 |
| Mar 18, 2026 | 28.14 | 28.16 | 27.92 | 27.92 | 27.92 | -0.96% | 12,256 |
| Mar 17, 2026 | 28.23 | 28.31 | 28.18 | 28.20 | 28.20 | 0.09% | 13,554 |
| Mar 16, 2026 | 28.15 | 28.26 | 28.03 | 28.17 | 28.17 | 0.57% | 21,038 |
| Mar 13, 2026 | 28.25 | 28.31 | 27.94 | 28.01 | 28.01 | 0.25% | 159,517 |
| Mar 12, 2026 | 28.29 | 28.29 | 27.94 | 27.94 | 27.94 | -1.76% | 66,808 |
| Mar 11, 2026 | 28.44 | 28.56 | 28.39 | 28.44 | 28.44 | 0.11% | 25,828 |
| Mar 10, 2026 | 28.41 | 28.69 | 28.32 | 28.41 | 28.41 | 0.04% | 73,584 |
| Mar 9, 2026 | 27.96 | 28.49 | 27.80 | 28.40 | 28.40 | 1.00% | 177,206 |
| Mar 6, 2026 | 28.18 | 28.34 | 28.04 | 28.12 | 28.12 | -0.99% | 198,046 |
| Mar 5, 2026 | 28.88 | 28.88 | 28.30 | 28.40 | 28.40 | -2.37% | 120,272 |
| Mar 4, 2026 | 29.14 | 29.19 | 28.92 | 29.09 | 29.09 | 0.36% | 56,796 |
| Mar 3, 2026 | 28.88 | 29.06 | 28.54 | 28.99 | 28.99 | -1.75% | 84,112 |
| Mar 2, 2026 | 29.25 | 29.53 | 29.19 | 29.50 | 29.50 | 0.35% | 67,312 |
| Feb 27, 2026 | 29.37 | 29.47 | 29.26 | 29.40 | 29.40 | -1.05% | 73,318 |
| Feb 26, 2026 | 29.82 | 29.82 | 29.35 | 29.71 | 29.71 | -0.41% | 60,954 |
| Feb 25, 2026 | 29.85 | 29.93 | 29.75 | 29.83 | 29.83 | 0.41% | 118,897 |
| Feb 24, 2026 | 29.51 | 29.76 | 29.47 | 29.71 | 29.71 | 0.85% | 143,767 |
| Feb 23, 2026 | 29.64 | 29.64 | 29.28 | 29.46 | 29.46 | -0.27% | 179,383 |
| Feb 20, 2026 | 29.12 | 29.55 | 29.11 | 29.54 | 29.54 | 0.92% | 89,286 |
| Feb 19, 2026 | 29.16 | 29.29 | 29.12 | 29.27 | 29.27 | -0.07% | 79,244 |
| Feb 18, 2026 | 29.20 | 29.40 | 29.17 | 29.29 | 29.29 | 0.75% | 83,031 |
| Feb 17, 2026 | 28.96 | 29.18 | 28.78 | 29.07 | 29.07 | 0.18% | 71,793 |
| Feb 13, 2026 | 28.97 | 29.32 | 28.77 | 29.02 | 29.02 | 0.12% | 133,738 |
| Feb 12, 2026 | 29.52 | 29.64 | 28.96 | 28.99 | 28.99 | -1.52% | 90,328 |
| Feb 11, 2026 | 29.60 | 29.69 | 29.33 | 29.43 | 29.43 | 0.28% | 44,466 |
| Feb 10, 2026 | 29.57 | 29.57 | 29.34 | 29.35 | 29.35 | -0.63% | 33,353 |
| Feb 9, 2026 | 29.33 | 29.59 | 29.28 | 29.54 | 29.54 | 0.33% | 52,275 |
| Feb 6, 2026 | 28.95 | 29.45 | 28.94 | 29.44 | 29.44 | 2.15% | 61,445 |
| Feb 5, 2026 | 28.83 | 29.07 | 28.56 | 28.82 | 28.82 | -1.30% | 52,891 |
| Feb 4, 2026 | 29.45 | 29.52 | 28.95 | 29.20 | 29.20 | -0.34% | 54,767 |
| Feb 3, 2026 | 29.51 | 29.60 | 29.06 | 29.30 | 29.30 | -0.28% | 94,840 |
| Feb 2, 2026 | 28.87 | 29.41 | 28.87 | 29.38 | 29.38 | 1.31% | 44,666 |
| Jan 30, 2026 | 29.24 | 29.26 | 28.84 | 29.00 | 29.00 | -1.19% | 56,552 |
| Jan 29, 2026 | 29.40 | 29.44 | 28.83 | 29.35 | 29.35 | -0.03% | 77,080 |
| Jan 28, 2026 | 29.47 | 29.47 | 29.22 | 29.36 | 29.36 | 0.20% | 32,957 |
| Jan 27, 2026 | 29.20 | 29.45 | 29.20 | 29.30 | 29.30 | 0.72% | 61,761 |
| Jan 26, 2026 | 29.04 | 29.18 | 28.97 | 29.09 | 29.09 | 0.41% | 43,607 |
| Jan 23, 2026 | 29.06 | 29.06 | 28.86 | 28.97 | 28.97 | -0.62% | 87,113 |
| Jan 22, 2026 | 29.26 | 29.30 | 29.06 | 29.15 | 29.15 | 0.34% | 32,854 |
| Jan 21, 2026 | 28.63 | 29.20 | 28.60 | 29.05 | 29.05 | 1.97% | 69,041 |
| Jan 20, 2026 | 28.68 | 28.90 | 28.49 | 28.49 | 28.49 | -2.16% | 65,353 |