ETF Opportunities Trust (HECA)
AMEX: HECA
· Real-Time Price · USD
27.21
0.29 (1.08%)
At close: Sep 29, 2025, 3:59 PM
27.30
0.33%
After-hours: Sep 29, 2025, 06:19 PM EDT
HECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 27.32 | 27.32 | 27.17 | 27.30 | n/a | 1.41% | 74,522 |
| Sep 26, 2025 | 26.75 | 26.97 | 26.75 | 26.92 | 26.92 | 0.86% | 69,707 |
| Sep 25, 2025 | 26.50 | 26.71 | 26.43 | 26.69 | 26.69 | 0.15% | 55,600 |
| Sep 24, 2025 | 26.91 | 26.91 | 26.63 | 26.65 | 26.65 | -0.49% | 444,900 |
| Sep 23, 2025 | 27.01 | 27.05 | 26.74 | 26.78 | 26.78 | -0.30% | 60,138 |
| Sep 22, 2025 | 26.65 | 26.88 | 26.59 | 26.86 | 26.86 | 0.98% | 60,608 |
| Sep 19, 2025 | 26.44 | 26.64 | 26.41 | 26.60 | 26.60 | 0.95% | 34,000 |
| Sep 18, 2025 | 26.30 | 26.36 | 26.15 | 26.35 | 26.35 | 0.42% | 31,512 |
| Sep 17, 2025 | 26.20 | 26.43 | 26.00 | 26.24 | 26.24 | -0.30% | 18,600 |
| Sep 16, 2025 | 26.41 | 26.41 | 26.22 | 26.32 | 26.32 | -0.30% | 19,800 |
| Sep 15, 2025 | 26.23 | 26.40 | 26.22 | 26.40 | 26.40 | 0.99% | 7,532 |
| Sep 12, 2025 | 26.21 | 26.21 | 26.09 | 26.14 | 26.14 | 0.08% | 40,200 |
| Sep 11, 2025 | 26.01 | 26.17 | 26.01 | 26.12 | 26.12 | 1.20% | 32,000 |
| Sep 10, 2025 | 25.88 | 25.91 | 25.78 | 25.81 | 25.81 | 0.04% | 24,600 |
| Sep 9, 2025 | 25.95 | 25.95 | 25.77 | 25.80 | 25.80 | -0.62% | 24,900 |
| Sep 8, 2025 | 26.08 | 26.08 | 25.86 | 25.96 | 25.96 | 0.35% | 22,131 |
| Sep 5, 2025 | 25.92 | 25.99 | 25.68 | 25.87 | 25.87 | 0.86% | 11,738 |
| Sep 4, 2025 | 25.54 | 25.65 | 25.48 | 25.65 | 25.65 | 0.59% | 12,937 |
| Sep 3, 2025 | 25.46 | 25.54 | 25.43 | 25.50 | 25.50 | 0.24% | 16,846 |
| Sep 2, 2025 | 25.21 | 25.44 | 25.21 | 25.44 | 25.44 | -0.39% | 25,300 |