Hedgeye Quality Growth ETF (HGRO)
NYSEARCA: HGRO · Real-Time Price · USD
30.89
-0.14 (-0.45%)
At close: Aug 14, 2026, 4:00 PM EDT
30.56
-0.33 (-1.07%)
After-hours: Aug 14, 2026, 8:00 PM EDT
HGRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31.01 | 31.09 | 30.89 | 30.89 | 30.89 | -0.46% | 46,725 |
| Aug 13, 2026 | 31.01 | 31.21 | 30.99 | 31.03 | 31.03 | -0.04% | 53,436 |
| Aug 12, 2026 | 31.09 | 31.15 | 30.95 | 31.05 | 31.05 | 0.35% | 38,639 |
| Aug 11, 2026 | 31.09 | 31.16 | 30.89 | 30.94 | 30.94 | -0.56% | 29,781 |
| Aug 10, 2026 | 30.95 | 31.17 | 30.89 | 31.11 | 31.11 | 0.35% | 14,175 |
| Aug 7, 2026 | 31.10 | 31.11 | 30.88 | 31.00 | 31.00 | 0.38% | 31,606 |
| Aug 6, 2026 | 30.80 | 31.05 | 30.78 | 30.88 | 30.88 | 0.21% | 8,689 |
| Aug 5, 2026 | 31.00 | 31.21 | 30.82 | 30.82 | 30.82 | -0.52% | 21,376 |
| Aug 4, 2026 | 30.44 | 31.03 | 30.44 | 30.98 | 30.98 | 1.55% | 24,863 |
| Aug 3, 2026 | 30.55 | 30.58 | 30.25 | 30.51 | 30.51 | 0.86% | 35,467 |
| Jul 31, 2026 | 30.23 | 30.26 | 29.95 | 30.25 | 30.25 | 0.42% | 38,497 |
| Jul 30, 2026 | 29.62 | 30.20 | 29.62 | 30.12 | 30.12 | 1.29% | 31,260 |
| Jul 29, 2026 | 30.00 | 30.16 | 29.72 | 29.74 | 29.74 | -0.95% | 54,389 |
| Jul 28, 2026 | 30.10 | 30.16 | 29.89 | 30.02 | 30.02 | -0.52% | 65,950 |
| Jul 27, 2026 | 30.48 | 30.50 | 30.02 | 30.18 | 30.18 | -0.40% | 31,206 |
| Jul 24, 2026 | 30.37 | 30.60 | 30.29 | 30.30 | 30.30 | -0.62% | 100,709 |
| Jul 23, 2026 | 30.65 | 30.65 | 30.32 | 30.49 | 30.49 | -1.06% | 42,525 |
| Jul 22, 2026 | 30.40 | 30.90 | 30.40 | 30.82 | 30.82 | -0.01% | 25,594 |
| Jul 21, 2026 | 30.81 | 30.82 | 30.66 | 30.82 | 30.82 | 1.05% | 24,382 |
| Jul 20, 2026 | 30.78 | 30.90 | 30.50 | 30.50 | 30.50 | -0.36% | 19,662 |
| Jul 17, 2026 | 30.55 | 30.84 | 30.43 | 30.61 | 30.61 | -0.81% | 76,193 |
| Jul 16, 2026 | 31.24 | 31.25 | 30.84 | 30.86 | 30.86 | -2.00% | 90,019 |
| Jul 15, 2026 | 31.16 | 31.49 | 30.95 | 31.49 | 31.49 | 1.43% | 139,334 |
| Jul 14, 2026 | 30.92 | 31.11 | 30.90 | 31.05 | 31.05 | 0.80% | 25,305 |
| Jul 13, 2026 | 30.87 | 30.99 | 30.72 | 30.80 | 30.80 | -0.68% | 30,917 |
| Jul 10, 2026 | 31.00 | 31.08 | 30.89 | 31.01 | 31.01 | 0.06% | 21,826 |
| Jul 9, 2026 | 31.10 | 31.10 | 30.81 | 30.99 | 30.99 | 0.98% | 31,548 |
| Jul 8, 2026 | 30.64 | 30.69 | 30.37 | 30.69 | 30.69 | -0.40% | 34,185 |
| Jul 7, 2026 | 31.43 | 31.43 | 30.70 | 30.81 | 30.81 | -0.63% | 14,431 |
| Jul 6, 2026 | 30.89 | 31.08 | 30.89 | 31.01 | 31.01 | 0.33% | 19,214 |
| Jul 2, 2026 | 31.17 | 31.33 | 30.71 | 30.91 | 30.91 | -0.63% | 21,470 |
| Jul 1, 2026 | 31.11 | 31.31 | 31.10 | 31.10 | 31.10 | -0.79% | 29,863 |
| Jun 30, 2026 | 31.21 | 31.42 | 31.18 | 31.35 | 31.35 | 0.71% | 24,798 |
| Jun 29, 2026 | 30.74 | 31.20 | 30.74 | 31.13 | 31.13 | 1.33% | 22,476 |
| Jun 26, 2026 | 30.57 | 30.85 | 30.44 | 30.72 | 30.72 | -0.32% | 31,966 |
| Jun 25, 2026 | 30.86 | 30.96 | 30.62 | 30.82 | 30.82 | 0.78% | 29,544 |
| Jun 24, 2026 | 30.69 | 30.82 | 30.48 | 30.58 | 30.58 | -0.36% | 37,361 |
| Jun 23, 2026 | 30.60 | 30.87 | 30.52 | 30.69 | 30.69 | -1.57% | 36,334 |
| Jun 22, 2026 | 31.11 | 31.32 | 31.03 | 31.18 | 31.18 | - | 39,278 |
| Jun 18, 2026 | 31.20 | 31.23 | 31.04 | 31.18 | 31.18 | 1.48% | 54,857 |
| Jun 17, 2026 | 31.10 | 31.15 | 30.64 | 30.73 | 30.73 | -1.20% | 91,629 |
| Jun 16, 2026 | 31.32 | 31.38 | 31.08 | 31.10 | 31.10 | -0.77% | 28,183 |
| Jun 15, 2026 | 31.23 | 31.44 | 31.23 | 31.34 | 31.34 | 1.46% | 157,349 |
| Jun 12, 2026 | 30.82 | 31.09 | 30.68 | 30.89 | 30.89 | 0.36% | 73,577 |
| Jun 11, 2026 | 30.05 | 30.83 | 30.05 | 30.78 | 30.78 | 2.31% | 121,401 |
| Jun 10, 2026 | 30.45 | 30.72 | 30.04 | 30.09 | 30.09 | -1.71% | 149,469 |
| Jun 9, 2026 | 31.04 | 31.11 | 29.88 | 30.61 | 30.61 | -0.43% | 170,650 |
| Jun 8, 2026 | 30.60 | 31.24 | 30.60 | 30.74 | 30.74 | 0.16% | 46,135 |
| Jun 5, 2026 | 31.67 | 31.67 | 30.57 | 30.69 | 30.69 | -3.43% | 58,019 |
| Jun 4, 2026 | 31.25 | 31.85 | 31.25 | 31.78 | 31.78 | 0.60% | 137,707 |