(HEEM)
CBOE: HEEM
· Real-Time Price · USD
32.00
0.27 (0.85%)
At close: Sep 08, 2025, 3:00 PM
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.91 | 32.00 | 31.90 | 31.97 | 31.97 | 0.76% | 14,819 |
| Sep 5, 2025 | 31.81 | 31.88 | 31.63 | 31.73 | 31.73 | 0.95% | 7,427 |
| Sep 4, 2025 | 31.38 | 31.50 | 31.34 | 31.43 | 31.43 | -0.25% | 10,100 |
| Sep 3, 2025 | 30.88 | 31.57 | 30.88 | 31.51 | 31.51 | 0.45% | 6,800 |
| Sep 2, 2025 | 31.33 | 31.43 | 31.32 | 31.37 | 31.37 | -0.32% | 39,100 |
| Aug 29, 2025 | 31.43 | 31.47 | 31.36 | 31.47 | 31.47 | -0.22% | 7,000 |
| Aug 28, 2025 | 31.48 | 31.55 | 31.47 | 31.54 | 31.54 | 0.25% | 3,300 |
| Aug 27, 2025 | 31.34 | 31.46 | 31.34 | 31.46 | 31.46 | -0.57% | 104,014 |
| Aug 26, 2025 | 31.72 | 31.72 | 31.61 | 31.64 | 31.64 | -0.32% | 6,609 |
| Aug 25, 2025 | 31.82 | 31.86 | 31.74 | 31.74 | 31.74 | -0.19% | 1,701 |
| Aug 22, 2025 | 31.48 | 31.82 | 31.48 | 31.80 | 31.80 | 1.56% | 16,325 |
| Aug 21, 2025 | 31.27 | 31.34 | 31.25 | 31.31 | 31.31 | 0.22% | 7,900 |
| Aug 20, 2025 | 31.31 | 31.31 | 31.14 | 31.24 | 31.24 | 0.03% | 16,000 |
| Aug 19, 2025 | 31.31 | 31.31 | 31.22 | 31.23 | 31.23 | -0.86% | 9,100 |
| Aug 18, 2025 | 31.45 | 31.56 | 31.44 | 31.50 | 31.50 | 0.57% | 7,028 |
| Aug 15, 2025 | 31.46 | 31.51 | 31.32 | 31.32 | 31.32 | -0.03% | 7,300 |
| Aug 14, 2025 | 31.36 | 31.42 | 31.32 | 31.33 | 31.33 | -0.92% | 4,600 |
| Aug 13, 2025 | 31.63 | 31.72 | 31.62 | 31.62 | 31.62 | 0.86% | 11,513 |
| Aug 12, 2025 | 31.22 | 31.36 | 31.21 | 31.35 | 31.35 | 1.26% | 140,401 |
| Aug 11, 2025 | 31.09 | 31.09 | 30.96 | 30.96 | 30.96 | -0.10% | 2,927 |