Hedgeye Quality Growth ETF HGRO
29.69 USD +0.01 (+0.02%)
Regular-session close
29.05 -0.63 -2.14%
After hours · Nov 13, 6:40 PM ET
29.52 Day range 29.74
27.24 52-week range 31.78
- YTD
- +4.56%
- 1 year
- +6.25%
HGRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.60 | 29.74 | 29.49 | 29.68 | 0.00 | 0.00% | 12,600 |
| Nov 12, 2026 | 29.78 | 29.91 | 29.68 | 29.68 | -0.18 | -0.60% | 36,200 |
| Nov 11, 2026 | 29.67 | 29.86 | 29.59 | 29.86 | +0.20 | +0.67% | 23,600 |
| Nov 10, 2026 | 29.47 | 29.66 | 29.44 | 29.66 | +0.03 | +0.10% | 81,900 |
| Nov 9, 2026 | 29.42 | 29.66 | 29.39 | 29.63 | +0.53 | +1.82% | 35,300 |
| Nov 6, 2026 | 29.00 | 29.27 | 28.94 | 29.10 | -0.05 | -0.17% | 55,600 |
| Nov 5, 2026 | 29.97 | 29.97 | 29.14 | 29.15 | -0.90 | -3.00% | 23,400 |
| Nov 4, 2026 | 29.80 | 30.05 | 29.80 | 30.05 | +0.65 | +2.21% | 46,600 |
| Nov 3, 2026 | 29.52 | 29.52 | 29.38 | 29.40 | +0.02 | +0.07% | 32,300 |
| Nov 2, 2026 | 29.65 | 29.71 | 29.25 | 29.38 | -0.04 | -0.14% | 120,100 |
| Oct 30, 2026 | 29.85 | 29.86 | 29.42 | 29.42 | -0.55 | -1.84% | 52,400 |
| Oct 29, 2026 | 30.03 | 30.05 | 29.85 | 29.97 | -0.01 | -0.03% | 55,400 |
| Oct 28, 2026 | 29.99 | 30.03 | 29.94 | 29.98 | +0.05 | +0.17% | 19,300 |
| Oct 27, 2026 | 29.95 | 30.09 | 29.81 | 29.93 | +0.09 | +0.30% | 42,500 |
| Oct 26, 2026 | 29.69 | 29.95 | 29.69 | 29.84 | +0.13 | +0.44% | 34,200 |
| Oct 23, 2026 | 29.54 | 29.85 | 29.54 | 29.71 | -0.02 | -0.07% | 12,900 |
| Oct 22, 2026 | 29.65 | 29.94 | 29.65 | 29.73 | -0.34 | -1.13% | 48,700 |
| Oct 21, 2026 | 30.05 | 30.16 | 29.89 | 30.07 | +0.17 | +0.57% | 28,800 |
| Oct 20, 2026 | 29.80 | 29.97 | 29.72 | 29.90 | +0.16 | +0.54% | 66,100 |
| Oct 19, 2026 | 29.89 | 30.00 | 29.74 | 29.74 | +0.10 | +0.34% | 35,400 |
| Oct 16, 2026 | 29.96 | 30.00 | 29.55 | 29.64 | -0.48 | -1.59% | 24,100 |
| Oct 15, 2026 | 30.11 | 30.22 | 29.90 | 30.12 | -0.06 | -0.20% | 43,600 |
| Oct 14, 2026 | 30.50 | 30.66 | 30.11 | 30.18 | -0.52 | -1.69% | 23,300 |
| Oct 13, 2026 | 30.57 | 30.79 | 30.57 | 30.70 | +0.09 | +0.29% | 50,300 |
| Oct 12, 2026 | 30.72 | 30.85 | 30.56 | 30.61 | -0.05 | -0.16% | 24,100 |
| Oct 9, 2026 | 30.52 | 30.71 | 30.45 | 30.66 | +0.33 | +1.09% | 18,200 |
| Oct 8, 2026 | 30.34 | 30.46 | 30.24 | 30.33 | -0.15 | -0.49% | 26,800 |
| Oct 7, 2026 | 30.43 | 30.58 | 30.42 | 30.48 | -0.10 | -0.33% | 13,500 |
| Oct 6, 2026 | 30.78 | 30.81 | 30.58 | 30.58 | +0.03 | +0.10% | 15,000 |
| Oct 5, 2026 | 30.48 | 30.74 | 30.46 | 30.55 | +0.24 | +0.79% | 10,400 |
| Oct 2, 2026 | 30.55 | 30.55 | 30.31 | 30.31 | +0.04 | +0.13% | 33,500 |
| Oct 1, 2026 | 30.40 | 30.40 | 30.08 | 30.27 | +0.12 | +0.40% | 29,500 |
| Sep 30, 2026 | 30.31 | 30.54 | 30.15 | 30.15 | -0.07 | -0.23% | 97,000 |
| Sep 29, 2026 | 30.12 | 30.32 | 30.09 | 30.22 | -0.01 | -0.03% | 56,400 |
| Sep 28, 2026 | 30.30 | 30.35 | 30.20 | 30.23 | -0.25 | -0.82% | 12,100 |
| Sep 25, 2026 | 30.25 | 30.51 | 30.25 | 30.48 | +0.02 | +0.07% | 20,900 |
| Sep 24, 2026 | 30.21 | 30.50 | 30.21 | 30.46 | +0.14 | +0.46% | 22,800 |
| Sep 23, 2026 | 30.52 | 30.52 | 30.24 | 30.32 | -0.12 | -0.39% | 45,200 |
| Sep 22, 2026 | 30.60 | 30.60 | 30.40 | 30.44 | +0.01 | +0.03% | 14,100 |
| Sep 21, 2026 | 30.09 | 30.50 | 30.09 | 30.43 | +0.58 | +1.94% | 38,200 |
| Sep 18, 2026 | 29.92 | 29.92 | 29.72 | 29.85 | -0.15 | -0.50% | 26,800 |
| Sep 17, 2026 | 29.81 | 30.00 | 29.80 | 30.00 | +0.36 | +1.21% | 31,100 |
| Sep 16, 2026 | 29.76 | 29.94 | 29.42 | 29.64 | +0.04 | +0.14% | 35,100 |
| Sep 15, 2026 | 29.65 | 29.76 | 29.47 | 29.60 | -0.01 | -0.03% | 34,400 |
| Sep 14, 2026 | 29.53 | 29.76 | 29.46 | 29.61 | -0.07 | -0.24% | 48,400 |
| Sep 11, 2026 | 30.02 | 30.02 | 29.65 | 29.68 | +0.08 | +0.27% | 35,700 |
| Sep 10, 2026 | 29.65 | 29.75 | 29.55 | 29.60 | -0.23 | -0.77% | 38,600 |
| Sep 9, 2026 | 29.73 | 29.87 | 29.73 | 29.83 | +0.04 | +0.13% | 48,400 |
| Sep 8, 2026 | 29.90 | 30.00 | 29.77 | 29.79 | -0.46 | -1.52% | 43,400 |
| Sep 4, 2026 | 30.42 | 30.42 | 30.11 | 30.25 | -0.16 | -0.53% | 23,000 |
| Sep 3, 2026 | 30.24 | 30.45 | 30.24 | 30.41 | +0.38 | +1.27% | 22,500 |
| Sep 2, 2026 | 29.92 | 30.22 | 29.92 | 30.03 | +0.11 | +0.37% | 56,800 |
| Sep 1, 2026 | 30.32 | 30.34 | 29.90 | 29.92 | -0.43 | -1.42% | 54,100 |
| Aug 31, 2026 | 30.60 | 30.60 | 30.35 | 30.35 | -0.29 | -0.95% | 36,400 |
| Aug 28, 2026 | 30.70 | 30.85 | 30.56 | 30.64 | -0.05 | -0.16% | 25,100 |
| Aug 27, 2026 | 30.76 | 30.85 | 30.64 | 30.69 | +0.17 | +0.56% | 23,900 |
| Aug 26, 2026 | 30.67 | 30.68 | 30.48 | 30.52 | -0.06 | -0.20% | 73,200 |
| Aug 25, 2026 | 30.71 | 30.71 | 30.50 | 30.58 | +0.08 | +0.26% | 12,400 |
| Aug 24, 2026 | 30.54 | 30.55 | 30.40 | 30.50 | +0.04 | +0.13% | 17,500 |
| Aug 21, 2026 | 30.45 | 30.54 | 30.31 | 30.46 | +0.15 | +0.49% | 30,200 |
| Aug 20, 2026 | 30.43 | 30.55 | 30.28 | 30.31 | -0.28 | -0.92% | 28,900 |
| Aug 19, 2026 | 30.63 | 30.75 | 30.54 | 30.59 | 0.00 | 0.00% | 28,700 |
| Aug 18, 2026 | 30.70 | 30.75 | 30.52 | 30.59 | -0.17 | -0.55% | 61,100 |
| Aug 17, 2026 | 30.90 | 30.94 | 30.72 | 30.76 | -0.13 | -0.42% | 37,400 |
| Aug 14, 2026 | 31.01 | 31.09 | 30.89 | 30.89 | -0.14 | -0.45% | 47,700 |
65 days, newest first. Daily bars as drawn on the HGRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.