ETF Opportunities Trust (HECA)
AMEX: HECA
· Real-Time Price · USD
25.39
-0.06 (-0.24%)
At close: Aug 18, 2025, 3:19 PM
25.42
0.12%
After-hours: Aug 18, 2025, 04:00 PM EDT
HECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.57 | 25.57 | 25.41 | 25.45 | 25.45 | -0.27% | 21,609 |
| Aug 14, 2025 | 25.53 | 25.54 | 25.47 | 25.52 | 25.52 | -0.20% | 7,800 |
| Aug 13, 2025 | 25.64 | 25.64 | 25.52 | 25.57 | 25.57 | 0.24% | 22,741 |
| Aug 12, 2025 | 25.41 | 25.51 | 25.38 | 25.51 | 25.51 | 0.55% | 16,500 |
| Aug 11, 2025 | 25.54 | 25.54 | 25.35 | 25.37 | 25.37 | -0.08% | 88,600 |
| Aug 8, 2025 | 25.38 | 25.42 | 25.36 | 25.39 | 25.39 | 0.36% | 12,616 |
| Aug 7, 2025 | 25.40 | 25.40 | 25.24 | 25.30 | 25.30 | 0.12% | 9,400 |
| Aug 6, 2025 | 25.23 | 25.28 | 25.20 | 25.27 | 25.27 | 0.24% | 8,346 |
| Aug 5, 2025 | 25.31 | 25.31 | 25.12 | 25.21 | 25.21 | -0.04% | 15,000 |
| Aug 4, 2025 | 25.07 | 25.22 | 25.06 | 25.22 | 25.22 | 1.00% | 14,100 |
| Aug 1, 2025 | 25.01 | 25.06 | 24.84 | 24.97 | 24.97 | -0.95% | 55,100 |
| Jul 31, 2025 | 25.29 | 25.33 | 25.14 | 25.21 | 25.21 | -0.20% | 41,300 |
| Jul 30, 2025 | 25.38 | 25.42 | 25.19 | 25.26 | 25.26 | -0.43% | 35,800 |
| Jul 29, 2025 | 25.50 | 25.50 | 25.32 | 25.37 | 25.37 | -0.20% | 40,403 |
| Jul 28, 2025 | 25.57 | 25.57 | 25.37 | 25.42 | 25.42 | -0.31% | 76,719 |
| Jul 25, 2025 | 25.52 | 25.52 | 25.41 | 25.50 | 25.50 | 0.04% | 15,100 |
| Jul 24, 2025 | 25.53 | 25.57 | 25.47 | 25.49 | 25.49 | -0.31% | 51,107 |
| Jul 23, 2025 | 25.54 | 28.11 | 25.45 | 25.57 | 25.57 | 0.59% | 46,800 |
| Jul 22, 2025 | 25.43 | 25.43 | 25.26 | 25.42 | 25.42 | 0.39% | 63,500 |
| Jul 21, 2025 | 25.40 | 25.49 | 25.32 | 25.32 | 25.32 | 0.24% | 28,379 |