Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hedgeye Index Adds ETF ADDS

Full chart Compare
Set alert

Price alert · ADDS

All alert types
25.40 USD +0.16 (+0.64%)

As ofOct 20, 2026, 3:00 PM EDT

25.21 Day range 25.54
23.36 52-week range 27.58
YTD
+1.18%
1 year
+1.18%

ADDS price history

ADDS daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Oct 20, 202625.2225.5425.2125.40+0.17+0.67%3,400
Oct 19, 202625.0725.2325.0725.23+0.24+0.96%1,000
Oct 16, 202625.5825.5824.9624.99-0.79-3.06%3,900
Oct 15, 202625.0325.8225.0225.78+0.36+1.42%8,500
Oct 14, 202625.4825.4825.4025.42-0.54-2.08%3,500
Oct 13, 202625.9925.9925.8825.96+0.02+0.08%2,900
Oct 12, 202626.2726.2725.9425.94-0.36-1.37%5,900
Oct 9, 202625.8526.3625.8526.30+0.44+1.70%1,500
Oct 8, 202625.7825.8625.7825.86-0.01-0.04%600
Oct 7, 202625.7625.9025.7625.87-0.34-1.30%1,400
Oct 6, 202626.5026.5726.1726.21+0.06+0.23%3,200
Oct 5, 202625.8226.1825.8226.15+0.24+0.93%6,600
Oct 2, 202626.0026.0025.8825.91+0.02+0.08%4,400
Oct 1, 202625.8125.9325.7125.89+0.13+0.50%2,600
Sep 30, 202625.8125.8725.7625.76-0.04-0.16%1,100
Sep 29, 202625.7325.8025.6725.80+0.17+0.66%2,600
Sep 28, 202625.6325.6325.6325.63+0.03+0.12%500
Sep 25, 202625.7525.7625.6025.60-0.31-1.20%1,500
Sep 24, 202625.5325.9725.5325.91+0.23+0.90%2,900
Sep 23, 202625.8725.9025.6825.68-0.21-0.81%3,300
Sep 22, 202625.7225.8925.7225.89+0.74+2.94%7,700
Sep 21, 202624.7525.1524.7525.15+0.48+1.95%2,500
Sep 18, 202624.9624.9624.6724.67-0.23-0.92%4,600
Sep 17, 202624.7024.9024.7024.90+0.47+1.92%1,200
Sep 16, 202624.4324.5424.1324.43+0.40+1.66%8,100
Sep 15, 202624.0524.0624.0324.03+0.11+0.46%900
Sep 14, 202624.2024.2023.9223.92-0.67-2.72%5,100
Sep 11, 202624.5824.6424.5324.59+0.41+1.70%1,600
Sep 10, 202624.3024.4724.1824.18-0.47-1.91%5,500
Sep 9, 202624.8724.8724.6524.65-0.22-0.88%2,800
Sep 8, 202625.4025.4024.8424.87-0.23-0.92%12,900
Sep 4, 202624.8525.1024.8525.10+0.41+1.66%4,500
Sep 3, 202624.2824.6924.1724.69+0.53+2.19%11,900
Sep 2, 202624.1024.1923.9624.16-0.09-0.37%9,400
Sep 1, 202624.3924.3924.1424.25-0.22-0.90%4,400
Aug 31, 202624.4024.4724.3624.47-0.03-0.12%4,100
Aug 28, 202625.0325.0324.5024.50-0.62-2.47%9,500
Aug 27, 202625.0325.2024.9325.12+0.31+1.25%4,400
Aug 26, 202624.7824.8124.7824.81+0.09+0.36%800
Aug 25, 202624.7324.7724.7124.72+0.12+0.49%1,500
Aug 24, 202624.3324.6024.3324.60-0.18-0.73%6,700
Aug 21, 202624.7524.7824.5524.78+0.16+0.65%53,000
Aug 20, 202624.7924.8124.5524.62-0.24-0.97%7,300
Aug 19, 202625.0625.0624.8524.86-0.29-1.15%2,600
Aug 18, 202625.3025.3025.1325.15-0.55-2.14%3,900
Aug 17, 202625.7625.8625.6925.70-0.04-0.16%8,100
Aug 14, 202625.6825.7525.6825.74-0.11-0.43%4,800
Aug 13, 202625.6925.9425.6925.85+0.20+0.78%16,700
Aug 12, 202625.7325.9125.6525.65+0.15+0.59%10,600
Aug 11, 202625.5425.5425.5025.50+0.22+0.87%1,000
Aug 10, 202625.3825.4425.2825.28+0.14+0.56%18,000
Aug 7, 202625.1225.3724.9025.14+0.72+2.95%5,100
Aug 6, 202624.5924.8024.3824.42-0.30-1.21%1,900
Aug 5, 202624.9425.0924.7224.72-0.24-0.96%2,400
Aug 4, 202624.7125.0124.6424.96+0.58+2.38%7,200
Aug 3, 202624.1924.3924.1924.38+0.12+0.49%500
Jul 31, 202623.9524.3123.9524.26+0.27+1.13%800
Jul 30, 202623.7523.9923.6923.99+0.62+2.65%1,000
Jul 29, 202623.9424.0723.3623.37-0.64-2.67%10,800
Jul 28, 202623.9824.0523.7224.01-0.49-2.00%14,500
Jul 27, 202624.8824.9724.2224.50-0.22-0.89%7,000
Jul 24, 202625.0625.0624.7224.72-0.24-0.96%7,900
Jul 23, 202624.7924.9624.7924.96+0.22+0.89%3,200
Jul 22, 202624.9124.9124.7424.74-0.38-1.51%4,000
Jul 21, 202624.7425.1224.7425.12+0.53+2.16%4,600
Jul 20, 202624.8225.0624.5824.59-0.17-0.69%6,600

66 days, newest first. Daily bars as drawn on the ADDS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.