NYLI Healthy Hearts ETF (HART)
AMEX: HART
· Real-Time Price · USD
30.57
0.63 (2.10%)
At close: Aug 18, 2025, 3:58 PM
30.57
0.01%
After-hours: Aug 18, 2025, 04:04 PM EDT
HART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.34 | 30.60 | 30.34 | 30.60 | 30.60 | 1.56% | 1,814 |
| Aug 14, 2025 | 29.94 | 30.13 | 29.94 | 30.13 | 30.13 | 0.00% | 436 |
| Aug 13, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.69% | 100 |
| Aug 12, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.95% | 100 |
| Aug 11, 2025 | 29.44 | 29.44 | 29.35 | 29.35 | 29.35 | -0.31% | 643 |
| Aug 8, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.06% | 100 |
| Aug 7, 2025 | 29.13 | 29.13 | 29.10 | 29.13 | 29.13 | 0.24% | 209 |
| Aug 6, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.82% | 100 |
| Aug 5, 2025 | 29.22 | 29.30 | 29.22 | 29.30 | 29.30 | 1.03% | 200 |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.59% | 209 |
| Aug 1, 2025 | 28.82 | 28.83 | 28.80 | 28.83 | 28.83 | 0.28% | 900 |
| Jul 31, 2025 | 29.10 | 29.10 | 28.75 | 28.75 | 28.75 | -2.61% | 422 |
| Jul 30, 2025 | 29.69 | 29.70 | 29.52 | 29.52 | 29.52 | -0.61% | 2,501 |
| Jul 29, 2025 | 29.76 | 29.78 | 29.70 | 29.70 | 29.70 | -1.49% | 4,308 |
| Jul 28, 2025 | 30.35 | 30.35 | 30.15 | 30.15 | 30.15 | -0.79% | 1,400 |
| Jul 25, 2025 | 30.37 | 30.39 | 30.37 | 30.39 | 30.39 | 0.26% | 149 |
| Jul 24, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.75% | 104 |
| Jul 23, 2025 | 30.27 | 30.54 | 30.27 | 30.54 | 30.54 | 1.90% | 500 |
| Jul 22, 2025 | 29.88 | 29.97 | 29.88 | 29.97 | 29.97 | 1.28% | 533 |
| Jul 21, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.17% | 139 |