Hedgeye Quality Growth ETF (HGRO)

NYSEARCA: HGRO · Real-Time Price · USD

31.35

+0.22 (0.71%)

At close: Jun 30, 2026, 4:00 PM EDT

32.76

+1.41 (4.50%)

Pre-market: Jul 1, 2026, 4:00 AM EDT

HGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	31.80	31.80	31.44	31.59	31.59	-0.18%	52,199
Jun 2, 2026	31.51	31.73	31.46	31.65	31.65	0.59%	27,651
Jun 1, 2026	31.23	31.57	31.13	31.46	31.46	0.44%	33,510
May 29, 2026	31.38	31.47	31.26	31.32	31.32	-0.37%	24,586
May 28, 2026	31.42	31.45	31.11	31.44	31.44	0.35%	29,975
May 27, 2026	31.37	31.44	31.21	31.33	31.33	-0.18%	56,928
May 26, 2026	31.50	31.50	31.30	31.39	31.39	0.72%	40,874
May 22, 2026	31.16	31.28	31.10	31.16	31.16	0.23%	53,207
May 21, 2026	30.91	31.20	30.85	31.09	31.09	0.39%	58,670
May 20, 2026	30.73	31.08	30.73	30.97	30.97	0.85%	63,287
May 19, 2026	30.70	30.92	30.48	30.71	30.71	-0.81%	91,947
May 18, 2026	31.01	31.36	30.70	30.96	30.96	-0.47%	125,428
May 15, 2026	31.40	31.40	31.01	31.11	31.11	-1.60%	140,738
May 14, 2026	31.57	31.65	31.40	31.61	31.61	1.04%	64,674
May 13, 2026	31.01	31.38	30.90	31.29	31.29	1.02%	165,357
May 12, 2026	31.09	31.11	30.55	30.97	30.97	-0.23%	117,790
May 11, 2026	30.64	31.17	30.64	31.04	31.04	0.44%	53,353
May 8, 2026	30.76	30.94	30.76	30.91	30.91	1.36%	68,938
May 7, 2026	31.06	31.06	30.43	30.49	30.49	-1.33%	136,410
May 6, 2026	30.72	30.92	30.58	30.90	30.90	1.98%	63,783
May 5, 2026	30.15	30.36	30.15	30.30	30.30	1.13%	278,597
May 4, 2026	30.25	30.25	29.83	29.96	29.96	-0.42%	126,706
May 1, 2026	29.99	30.32	29.99	30.09	30.09	0.69%	95,022
Apr 30, 2026	29.68	29.88	29.48	29.88	29.88	1.77%	65,825
Apr 29, 2026	29.58	29.58	29.26	29.36	29.36	-0.11%	84,456
Apr 28, 2026	29.50	29.68	29.26	29.39	29.39	-1.12%	125,983
Apr 27, 2026	29.64	29.75	29.49	29.72	29.72	0.13%	48,891
Apr 24, 2026	29.69	29.71	29.42	29.69	29.69	0.83%	44,429
Apr 23, 2026	29.33	29.67	29.20	29.44	29.44	0.20%	129,471
Apr 22, 2026	29.35	29.41	29.28	29.38	29.38	1.17%	102,006
Apr 21, 2026	29.28	29.32	28.95	29.04	29.04	-0.65%	72,324
Apr 20, 2026	29.20	29.23	29.05	29.23	29.23	0.21%	88,749