Skip to main content
logo
Hedgeye Quality Growth ETF (HGRO)
NYSEARCA: HGRO · Real-Time Price · USD
26.04
-0.58 (-2.18%)
Aug 1, 2025, 4:00 PM - Market closed

HGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.2626.2625.9326.0426.04-2.18%142,324
Jul 31, 202526.9026.9026.5026.6226.62-0.19%42,164
Jul 30, 202526.6526.7726.5326.6726.670.26%47,717
Jul 29, 202526.7426.7826.5926.6026.60-0.26%36,567
Jul 28, 202526.7326.7726.6526.6726.67-0.19%32,664
Jul 25, 202526.6626.7526.6526.7226.720.26%27,731
Jul 24, 202526.6326.7026.5826.6526.650.64%33,489
Jul 23, 202526.4926.5226.2926.4826.480.88%21,716
Jul 22, 202526.3926.3926.1226.2526.25-0.53%43,408
Jul 21, 202526.4026.5026.3526.3926.390.04%26,448
Jul 18, 202526.4326.5026.3326.3826.380.10%53,752
Jul 17, 202526.2026.3726.2026.3526.350.27%20,787
Jul 16, 202526.2426.2926.0026.2826.280.34%27,201
Jul 15, 202526.3426.3426.1626.1926.19-0.16%27,834
Jul 14, 202526.0726.2626.0726.2326.230.04%53,143
Jul 11, 202526.1026.2226.0626.2226.22-0.01%26,436
Jul 10, 202526.2426.2626.0826.2226.220.22%82,397
Jul 9, 202526.2626.2626.1226.1726.170.48%36,267
Jul 8, 202526.1626.1625.9626.0426.04-0.45%66,865
Jul 7, 202526.3126.3126.0026.1626.16-0.37%78,084
Jul 3, 202526.1626.2926.1526.2626.261.02%18,349
Jul 2, 202525.8826.0225.8725.9925.990.29%63,847
Jul 1, 202526.1026.1325.7825.9225.92-0.97%39,376
Jun 30, 202526.0626.1826.0226.1726.170.79%60,155
Jun 27, 202525.9026.0225.8425.9725.970.58%14,810
Jun 26, 202525.6525.8225.6525.8225.821.09%8,537
Jun 25, 202525.5925.6425.5125.5425.540.05%45,003
Jun 24, 202525.3425.5325.3425.5325.531.49%24,639
Jun 23, 202524.9625.1524.8425.1525.150.80%28,196
Jun 20, 202525.0825.0824.8724.9524.95-0.08%23,586
Jun 18, 202525.0925.1024.9424.9724.970.14%39,968
Jun 17, 202525.0625.0824.8924.9424.94-0.54%39,426
Jun 16, 202525.0525.1724.9925.0725.071.13%20,215
Jun 13, 202524.9925.0224.7724.7924.79-1.24%50,639
Jun 12, 202525.1125.3925.0025.1025.100.18%61,551