HECO - Strategy Shares EcoLogical Strategy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201940.2540.3040.2240.2240.229,660
May 21, 201940.1340.2940.1340.2240.224,200
May 20, 201939.9640.0439.8739.9739.973,000
May 17, 201940.1640.3140.1340.1840.185,900
May 16, 201940.1740.4440.1740.3140.317,000
May 15, 201939.7139.9939.7139.8939.896,200
May 14, 201939.6239.8639.6239.7839.783,500
May 13, 201939.5439.6139.4139.4339.435,000
May 10, 201939.5940.1339.5340.1340.137,800
May 09, 201939.8740.0839.7140.0340.032,500
May 08, 201940.0040.2140.0040.0640.064,500
May 07, 201940.2540.4039.9540.1140.114,900
May 06, 201940.5040.7740.3240.7140.714,100
May 03, 201940.7040.8640.7040.8540.853,500
May 02, 201940.8440.8640.5840.6740.676,700
May 01, 201941.0941.0940.7840.7840.783,600
Apr 30, 201941.0041.2240.9341.2241.225,600
Apr 29, 201941.0941.1941.0341.0841.0846,300
Apr 26, 201940.8541.0040.8541.0041.004,100
Apr 25, 201941.3341.3340.9441.0241.022,300
Apr 24, 201941.2541.4941.2541.4341.434,800
Apr 23, 201941.0341.3541.0341.3141.3110,200
Apr 22, 201940.9841.1040.9841.0641.064,100
Apr 18, 201941.0141.2040.9441.1041.104,200
Apr 17, 201941.1841.1841.0441.0841.084,700
Apr 16, 201941.3141.3141.1341.1341.135,500
Apr 15, 201941.1041.1541.0241.1441.1412,600
Apr 12, 201940.9641.1240.9641.1241.126,900
Apr 11, 201940.9140.9140.7840.8740.876,800
Apr 10, 201940.6140.8240.6140.8240.827,700
Apr 09, 201940.8540.8540.5840.5840.587,000
Apr 08, 201940.6540.8640.6540.8640.863,900
Apr 05, 201940.7240.7740.6840.7440.743,500
Apr 04, 201940.7240.8140.4740.6440.644,900
Apr 03, 201940.6540.8440.5940.6840.685,600
Apr 02, 201940.3540.5740.3440.5640.566,800
Apr 01, 201940.3340.4840.3340.4840.484,300
Mar 29, 201939.9040.0439.8940.0240.023,900
Mar 28, 201939.8539.9539.7339.8439.846,100
Mar 27, 201939.7639.7739.5639.6739.676,200
Mar 26, 201939.8139.8439.6439.7639.766,200
Mar 25, 201939.5339.6239.4539.5439.544,600
Mar 22, 201940.0140.0139.5539.5539.556,400
Mar 21, 201940.0540.2740.0240.2140.216,600
Mar 20, 201940.1840.4140.0240.1340.136,600
Mar 19, 201940.2940.4240.2140.2940.299,700
Mar 18, 201940.2540.3640.2040.2740.278,700
Mar 15, 201940.1640.2940.1640.2240.226,800
Mar 14, 201940.1940.2440.1140.1540.157,000
Mar 13, 201940.2440.3540.2440.2540.256,100
Mar 12, 201939.9140.1139.9140.0240.025,200
Mar 11, 201939.9040.1139.8540.0840.086,700
Mar 08, 201939.5339.6539.4839.6239.626,500
Mar 07, 201939.7139.8839.6839.7839.784,700
Mar 06, 201940.3240.3240.0040.0740.073,200
Mar 05, 201940.2640.4840.2640.3940.399,400
Mar 04, 201940.6140.6540.2340.3640.364,100
Mar 01, 201940.7140.7140.4840.5740.577,200
Feb 28, 201940.6340.6840.4740.5040.505,000
Feb 27, 201940.5740.7340.4840.6040.608,200
Feb 26, 201940.6740.7140.6540.6740.675,900
Feb 25, 201940.8340.8740.5740.7040.706,800
Feb 22, 201940.6740.8340.5940.8340.838,500
Feb 21, 201940.4840.4840.3140.3540.354,400
Feb 20, 201940.5040.6540.4840.5540.556,600
Feb 19, 201940.5540.6540.4740.6440.6410,300
Feb 15, 201940.4240.4840.3140.4840.487,100
Feb 14, 201940.1340.5640.1340.5440.548,900
Feb 13, 201940.6540.6540.4540.5140.515,100
Feb 12, 201940.4140.6440.4140.6140.617,900
Feb 11, 201940.3140.3740.2740.3540.356,700
Feb 08, 201939.9140.2239.9140.2240.225,800
Feb 07, 201940.2340.2340.0740.1540.157,300
Feb 06, 201940.2340.4140.2340.3940.396,200
Feb 05, 201940.1040.3239.9540.3240.3279,500
Feb 04, 201940.0640.2239.9740.2240.228,700
Feb 01, 201940.1340.1339.8540.0340.037,100
Jan 31, 201939.8040.2739.8040.2740.276,000
Jan 30, 201939.6640.0839.6640.0540.056,000
Jan 29, 201939.7539.7539.6139.7339.733,000
Jan 28, 201939.3239.7739.3239.7739.7721,800
Jan 25, 201939.9739.9739.7439.8139.8113,100
Jan 24, 201939.7939.8139.6539.8139.81119,400
Jan 23, 201939.8839.9039.7539.7539.754,700
Jan 22, 201939.7239.8339.6739.7839.782,800
Jan 18, 201939.9540.0039.8840.0040.003,900
Jan 17, 201939.7039.8539.6939.8539.856,200
Jan 16, 201939.6239.7139.5939.6639.666,600
Jan 15, 201939.5239.7339.5139.7339.736,400
Jan 14, 201939.4639.4639.3139.3539.3523,400
Jan 11, 201939.4739.6039.4139.6039.608,000
Jan 10, 201939.1339.5539.1339.4539.456,200
Jan 09, 201939.4239.6239.4239.6139.615,900
Jan 08, 201939.4939.5739.2739.5739.575,100
Jan 07, 201939.2139.4539.1239.1239.126,700
Jan 04, 201939.1239.3039.0639.2839.2812,700
Jan 03, 201938.7038.9038.7038.8038.804,600
Jan 02, 201938.5839.2638.5839.2639.268,000
Dec 31, 201839.2039.3539.0939.2439.2413,200
Dec 28, 201838.2239.2738.1939.1739.175,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...