HECO - Strategy Shares EcoLogical Strategy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201941.9641.9641.6141.6341.635,100
Jul 18, 201941.7641.9641.7641.9241.921,500
Jul 17, 201941.8941.8941.7841.7941.792,700
Jul 16, 201942.2042.2041.9342.0342.0314,100
Jul 15, 201942.0942.1542.0842.1342.133,000
Jul 12, 201941.9442.1441.9442.1442.1410,500
Jul 11, 201942.0542.0941.9342.0942.0910,700
Jul 10, 201941.8842.0641.8841.9541.9520,000
Jul 09, 201941.7541.8541.7541.8541.8512,500
Jul 08, 201941.8541.9041.8041.8741.877,200
Jul 05, 201941.8341.9841.6941.9441.9432,100
Jul 03, 201941.7742.1041.7742.0742.0711,600
Jul 02, 201941.4041.6641.4041.6641.666,700
Jul 01, 201941.4141.6641.3841.4841.4812,900
Jun 28, 201941.1741.2741.1341.2741.27282,600
Jun 27, 201940.9841.1140.9541.0941.09150,600
Jun 26, 201941.0541.0640.9840.9840.984,800
Jun 25, 201941.4641.4641.2041.2341.236,000
Jun 24, 201941.5341.5741.4841.4941.4916,000
Jun 21, 201941.5441.6241.4841.5441.54498,500
Jun 20, 201941.6341.7241.4241.7241.728,500
Jun 19, 201940.9841.2540.9341.2541.2512,100
Jun 18, 201940.9341.0440.8740.9340.937,500
Jun 17, 201940.7640.8340.7040.7240.724,700
Jun 14, 201940.7740.8540.7440.8040.807,700
Jun 13, 201940.9140.9140.7340.8140.8115,100
Jun 12, 201940.8540.8840.7340.8240.829,100
Jun 11, 201940.9040.9040.6940.8140.814,400
Jun 10, 201940.9140.9940.8740.9040.903,800
Jun 07, 201940.6840.8940.6840.8040.807,800
Jun 06, 201940.1440.3640.1440.3340.333,000
Jun 05, 201939.8640.1839.8540.1840.183,900
Jun 04, 201939.2939.6539.2939.6539.653,000
Jun 03, 201939.3639.3638.9239.1039.104,700
May 31, 201939.5139.5139.2139.3239.325,800
May 30, 201939.6939.6939.5539.6639.665,000
May 29, 201939.4239.4539.3139.4439.4412,400
May 28, 201939.6839.9639.6439.6439.648,100
May 24, 201939.8039.8039.6739.7339.735,900
May 23, 201940.1040.1039.5739.6939.694,700
May 22, 201940.2540.3040.2240.2440.249,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...