Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hedgeye Fourth Turning ETF HEFT

Full chart Compare
Set alert

Price alert · HEFT

All alert types
26.01 USD +0.13 (+0.49%)

Regular-session close

26.01 0.00 0.00%

After hours · Nov 13, 7:30 PM ET

25.96 Day range 26.10
25.04 52-week range 28.02
YTD
+2.87%
1 year
+3.86%

HEFT price history

HEFT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.9726.0925.9626.01+0.14+0.54%11,200
Nov 12, 202625.8626.0325.8525.87+0.01+0.04%36,400
Nov 11, 202625.7925.8725.7625.86-0.04-0.15%40,700
Nov 10, 202625.8025.9025.7725.90+0.07+0.27%64,600
Nov 9, 202625.7925.8725.7725.83+0.02+0.08%13,600
Nov 6, 202625.7225.9125.7225.81+0.01+0.04%33,600
Nov 5, 202626.0826.1325.8025.80-0.18-0.69%19,200
Nov 4, 202626.1326.1325.9125.98-0.12-0.46%21,100
Nov 3, 202626.1926.1926.1026.10-0.10-0.38%4,700
Nov 2, 202626.5126.5126.2026.20-0.37-1.39%16,600
Oct 30, 202626.5026.5726.4626.57+0.07+0.26%21,000
Oct 29, 202626.5026.5526.4726.500.000.00%4,400
Oct 28, 202626.4226.6226.4226.50-0.04-0.15%50,300
Oct 27, 202626.5526.6426.5426.54-0.14-0.52%8,100
Oct 26, 202626.7926.7926.6126.68-0.02-0.07%13,900
Oct 23, 202626.5026.7126.5026.70+0.14+0.53%2,800
Oct 22, 202626.6126.6626.5226.56-0.07-0.26%22,600
Oct 21, 202626.4826.6926.4826.63+0.01+0.04%21,000
Oct 20, 202626.6326.6626.5326.62+0.02+0.08%12,500
Oct 19, 202627.1327.1526.3826.60-0.01-0.04%22,600
Oct 16, 202626.5026.6226.4926.61+0.05+0.19%17,000
Oct 15, 202626.1026.5826.1026.56-0.13-0.49%13,100
Oct 14, 202626.8626.8626.6726.69-0.07-0.26%2,800
Oct 13, 202626.6426.7926.6426.76+0.01+0.04%18,200
Oct 12, 202626.7726.8026.7426.75+0.02+0.07%4,800
Oct 9, 202626.7626.7726.6526.73+0.16+0.60%15,600
Oct 8, 202626.6926.6926.5626.570.000.00%7,400
Oct 7, 202626.6226.6726.5726.57-0.02-0.08%9,800
Oct 6, 202626.6126.6826.5726.59+0.02+0.08%11,900
Oct 5, 202626.4926.6426.4726.57+0.10+0.38%13,100
Oct 2, 202626.4026.5126.4026.47+0.07+0.27%1,400
Oct 1, 202626.4226.5026.3426.40+0.04+0.15%3,900
Sep 30, 202626.4926.4926.3626.36+0.03+0.11%13,000
Sep 29, 202626.1126.3526.1126.33-0.04-0.15%7,500
Sep 28, 202626.4426.4426.3626.37-0.07-0.26%7,100
Sep 25, 202626.5426.5426.4326.44-0.06-0.23%7,000
Sep 24, 202626.4426.5526.4426.50+0.07+0.26%25,800
Sep 23, 202626.3826.4926.3826.43+0.01+0.04%10,800
Sep 22, 202626.3626.4226.3626.42-0.02-0.08%16,900
Sep 21, 202626.3726.4926.3726.44-0.02-0.08%14,100
Sep 18, 202626.4326.4826.4326.46-0.06-0.23%6,800
Sep 17, 202626.4726.5326.4726.52+0.14+0.53%9,900
Sep 16, 202626.5426.5426.2826.38-0.17-0.64%5,100
Sep 15, 202626.4926.5926.4526.55+0.12+0.45%2,700
Sep 14, 202626.4826.5926.4326.43-0.07-0.26%8,100
Sep 11, 202626.2526.6326.2526.50-0.01-0.04%18,900
Sep 10, 202626.5226.6026.4726.51-0.06-0.23%30,000
Sep 9, 202626.1026.6126.1026.57+0.02+0.08%8,000
Sep 8, 202626.5126.6526.5026.55-0.08-0.30%8,800
Sep 4, 202626.6226.6826.5926.63-0.14-0.52%5,900
Sep 3, 202626.6626.7826.6626.77+0.08+0.30%9,000
Sep 2, 202626.5926.7326.5926.69+0.04+0.15%3,000
Sep 1, 202626.1026.7826.1026.65-0.04-0.15%98,000
Aug 31, 202626.7226.7226.6026.69+0.10+0.38%83,800
Aug 28, 202627.0027.0026.5426.59-0.24-0.89%9,500
Aug 27, 202626.7026.9026.6526.83+0.18+0.68%14,400
Aug 26, 202626.6626.7026.6326.65-0.01-0.04%4,000
Aug 25, 202626.5826.7226.5526.66+0.08+0.30%10,200
Aug 24, 202626.6626.7326.5826.58-0.11-0.41%16,800
Aug 21, 202626.4526.8026.4526.69+0.03+0.11%8,100
Aug 20, 202626.6326.7426.6326.66+0.03+0.11%5,400
Aug 19, 202626.6726.8026.6326.63-0.06-0.22%22,000
Aug 18, 202626.7526.8026.6626.69-0.01-0.04%4,700
Aug 17, 202626.5426.7426.5426.70+0.04+0.15%14,500
Aug 14, 202626.6426.7026.5726.66+0.04+0.15%16,100

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