NYLI Healthy Hearts ETF (HART)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -6.66666666667 | 33 | 33 | 30.38 | 1593 | 31.1223403 | SP |
| 4 | -0.77 | -2.43902439024 | 31.57 | 33 | 30.38 | 914 | 31.49157294 | SP |
| 12 | -3.88 | -11.1880046136 | 34.68 | 34.68 | 30.38 | 977 | 31.80254392 | SP |
| 26 | -0.41 | -1.31368151234 | 31.21 | 34.68 | 30.1466 | 898 | 31.80001478 | SP |
| 52 | 3.71 | 13.6950904393 | 27.09 | 34.68 | 27.09 | 706 | 31.21565975 | SP |
| 156 | 1.98 | 6.87022900763 | 28.82 | 34.68 | 24 | 515 | 28.97506228 | SP |
| 260 | 5.7 | 22.7091633466 | 25.1 | 34.68 | 24 | 558 | 28.25157785 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 30.855 | 0.11 | 0.36 | 30.38 | 30.935 | 30.38 | 574 |
| 1734651000 | 30.7444 | -0.09 | -0.30 | 30.79 | 30.82 | 30.7444 | 505 |
| 1734564600 | 30.8369 | -0.67 | -2.14 | 31.52 | 31.549 | 30.8369 | 3331 |
| 1734478200 | 31.511 | 0.16 | 0.50 | 31.44 | 31.58 | 31.44 | 2996 |
| 1734391800 | 31.3553 | -0.08 | -0.24 | 33 | 33 | 31.3553 | 561 |
| 1734132600 | 31.4305 | -0.09 | -0.28 | 31.36 | 31.4305 | 31.36 | 187 |
| 1734046200 | 31.5196 | -0.33 | -1.04 | 31.83 | 31.83 | 31.5196 | 714 |
| 1733959800 | 31.8493 | 0.05 | 0.16 | 31.83 | 31.8493 | 31.82 | 217 |
| 1733873400 | 31.7984 | -0.02 | -0.08 | 31.85 | 31.85 | 31.7984 | 203 |
| 1733787000 | 31.823 | 0.01 | 0.04 | 31.78 | 31.823 | 31.78 | 424 |
| 1733527800 | 31.8116 | -0 | -0.01 | 31.88 | 31.9 | 31.775 | 829 |
| 1733441400 | 31.8149 | -0.17 | -0.54 | 31.84 | 31.84 | 31.8149 | 461 |
| 1733355000 | 31.9868 | -0.03 | -0.11 | 32.049999 | 32.049999 | 31.98 | 512 |
| 1733268600 | 32.021299 | -0.02 | -0.06 | 31.87 | 32.0801 | 31.87 | 418 |
| 1733182200 | 32.0416 | 0.02 | 0.08 | 32.07 | 32.07 | 31.9605 | 900 |
| 1732917840 | 32.0173 | 0.15 | 0.47 | 31.94 | 32.0173 | 31.94 | 28 |
| 1732750200 | 31.8668 | 0.12 | 0.38 | 31.92 | 31.93 | 31.8668 | 2258 |
| 1732663800 | 31.7457 | 0.09 | 0.27 | 31.7 | 31.7457 | 31.7 | 321 |
| 1732577400 | 31.66 | 0.3 | 0.94 | 31.57 | 31.68 | 31.57 | 1928 |
| 1732318200 | 31.365 | 0.21 | 0.67 | 30.72 | 31.4 | 30.72 | 778 |
| 1732231800 | 31.1553 | 0.07 | 0.24 | 31.08 | 31.1553 | 30.91 | 30 |
| 1732145400 | 31.0817 | 0.05 | 0.16 | 31.1 | 31.1 | 30.94 | 793 |
| 1732059000 | 31.0324 | -0 | -0.00 | 30.77 | 31.0501 | 30.77 | 1085 |
| 1731972600 | 31.0331 | 0.06 | 0.20 | 30.94 | 31.035 | 30.94 | 971 |
| 1731713400 | 30.9726 | -0.39 | -1.23 | 31.13 | 31.13 | 30.9584 | 2342 |
| 1731627000 | 31.3585 | -0.37 | -1.16 | 31.76 | 31.76 | 31.3585 | 367 |
| 1731540600 | 31.7258 | -0.06 | -0.20 | 31.81 | 31.81 | 31.7258 | 647 |
| 1731454200 | 31.79 | -0.4 | -1.24 | 32.049999 | 32.049999 | 31.79 | 5932 |
| 1731367800 | 32.189999 | 0.12 | 0.39 | 32.31 | 32.31 | 32.189999 | 1698 |
| 1731108600 | 32.0662 | -0.07 | -0.20 | 32.0662 | 32.0662 | 32.0662 | 56 |
| 1731022200 | 32.1318 | 0.34 | 1.05 | 31.98 | 32.14 | 31.98 | 6778 |
| 1730935800 | 31.7964 | -0.13 | -0.40 | 32 | 32 | 31.7964 | 208 |
| 1730849400 | 31.925 | 0.11 | 0.36 | 31.35 | 31.925 | 31.35 | 306 |
| 1730763000 | 31.8105 | -0.05 | -0.15 | 32.009999 | 32.02 | 31.77 | 1340 |
| 1730500200 | 31.8582 | 0.04 | 0.12 | 31.94 | 32.04 | 31.8582 | 7312 |
| 1730413800 | 31.82 | -0.14 | -0.43 | 31.91 | 31.91 | 31.82 | 543 |
| 1730327400 | 31.9559 | -0.1 | -0.31 | 31.9 | 31.9559 | 31.9 | 103 |
| 1730241000 | 32.054 | -0.01 | -0.04 | 32.054 | 32.054 | 32.054 | 111 |
| 1730154600 | 32.0656 | 0.1 | 0.32 | 32.049999 | 32.0656 | 32.049999 | 201 |
| 1729895400 | 31.9633 | -0.1 | -0.31 | 32.189999 | 32.189999 | 31.96 | 326 |
| 1729809000 | 32.0641 | -0.13 | -0.41 | 32.119999 | 32.119999 | 32.0641 | 35 |
| 1729722600 | 32.194899 | -0.19 | -0.58 | 32.259999 | 32.259999 | 32.194899 | 388 |
| 1729636200 | 32.3829 | -0.02 | -0.07 | 32.4 | 32.4 | 32.3829 | 110 |
| 1729549800 | 32.4054 | -0.43 | -1.32 | 32.729999 | 32.729999 | 32.4054 | 338 |
| 1729290600 | 32.8385 | 0.18 | 0.56 | 32.85 | 32.85 | 32.8385 | 13 |
| 1729204200 | 32.6546 | -0.28 | -0.84 | 32.7 | 32.72 | 32.6546 | 1452 |
| 1729117800 | 32.9317 | 0.2 | 0.61 | 32.71 | 32.9317 | 32.71 | 10 |
| 1729031400 | 32.7322 | -0.25 | -0.77 | 32.74 | 32.86 | 32.710099 | 479 |
| 1728945000 | 32.985 | 0.22 | 0.67 | 32.985 | 32.985 | 32.985 | 10 |
| 1728685800 | 32.7644 | 0.21 | 0.66 | 32.632399 | 32.7644 | 32.632399 | 620 |
| 1728599400 | 32.549799 | -0.17 | -0.52 | 32.619999 | 32.619999 | 32.549799 | 350 |
| 1728513000 | 32.7184 | 0.23 | 0.69 | 32.38 | 32.7184 | 32.38 | 157 |
| 1728426600 | 32.4929 | 0.13 | 0.41 | 32.4 | 32.4929 | 32.4 | 1822 |
| 1728340200 | 32.360799 | -0.24 | -0.75 | 32.57 | 32.6099 | 32.360799 | 461 |
| 1728081000 | 32.6056 | 0.11 | 0.34 | 32.479999 | 32.6056 | 32.439999 | 839 |
| 1727994600 | 32.494 | -0.3 | -0.91 | 32.52 | 32.59 | 32.4801 | 323 |
| 1727908200 | 32.7933 | -0.13 | -0.38 | 32.77 | 32.804 | 32.7213 | 357 |
| 1727821800 | 32.9183 | -0.18 | -0.55 | 32.93 | 32.93 | 32.799999 | 325 |
| 1727735400 | 33.101 | 0.07 | 0.22 | 34.68 | 34.68 | 33.009999 | 270 |
| 1727476200 | 33.0277 | -0.03 | -0.08 | 32.979999 | 33.128999 | 32.979999 | 289 |
| 1727389800 | 33.0527 | 0.14 | 0.42 | 33 | 33.0527 | 33 | 22 |
| 1727303400 | 32.9152 | -0.13 | -0.38 | 33.14 | 33.14 | 32.9 | 184 |
| 1727217000 | 33.0416 | 0.08 | 0.25 | 33 | 33.0416 | 33 | 111 |
| 1727130600 | 32.9578 | -0.1 | -0.32 | 33 | 33.02 | 32.9578 | 161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
