Get the Stockscreener App
31.87
0.38%
0.1211
Nyli Healthy Hearts Etf Stock (HART) Price History
The historical daily chart and data for Nyli Healthy Hearts Etf stock (HART), show that the latest closing stock price as of November 27, 2024, is $31.87.
- Nyli Healthy Hearts Etf all-time high stock price is $34.43, occurred on August 05, 2024.
- The lowest Nyli Healthy Hearts Etf stock price recorded was $25.84 on October 27, 2023. Since then, Nyli Healthy Hearts Etf's stock price has risen over 23.34% to $31.87 now.
- The 52-week high stock price for HART is $34.43, representing a 8.04% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for HART is $27.81, indicating a -12.72% decrease from the current share price, occurred on November 29, 2023.
The table below shows more information about HART historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $31.93 | $31.87 | $0.0632 | 2,258.0 | +0.38% |
| Nov 26, 2024 | $31.75 | $31.70 | $0.0457 | 321.0 | +0.27% |
| Nov 25, 2024 | $31.68 | $31.66 | $0.025 | 1,928.0 | +0.94% |
| Nov 22, 2024 | $31.40 | $31.33 | $0.07 | 778.0 | +0.67% |
| Nov 21, 2024 | $31.16 | $31.16 | $0.00 | 30.00 | +0.24% |
| Nov 20, 2024 | $31.08 | $30.94 | $0.1417 | 793.0 | +0.16% |
| Nov 19, 2024 | $31.05 | $30.83 | $0.2201 | 1,085.0 | -0.00% |
| Nov 18, 2024 | $31.04 | $30.94 | $0.095 | 971.0 | +0.20% |
| Nov 15, 2024 | $31.13 | $30.96 | $0.1716 | 2,342.0 | -1.23% |
| Nov 14, 2024 | $31.76 | $31.36 | $0.4015 | 367.0 | -1.16% |
| Nov 13, 2024 | $31.81 | $31.73 | $0.0801 | 647.0 | -0.20% |
| Nov 12, 2024 | $32.05 | $31.79 | $0.26 | 5,932.0 | -1.24% |
| Nov 11, 2024 | $32.19 | $32.19 | $0.0001 | 1,698.0 | +0.39% |
| Nov 08, 2024 | $32.07 | $32.07 | $0.00 | 56.00 | -0.20% |
| Nov 07, 2024 | $32.14 | $31.98 | $0.16 | 6,778.0 | +1.05% |
| Nov 06, 2024 | $31.80 | $31.80 | $0.00 | 208.0 | -0.40% |
| Nov 05, 2024 | $31.93 | $31.89 | $0.035 | 306.0 | +0.36% |
| Nov 04, 2024 | $32.02 | $31.77 | $0.25 | 1,340.0 | -0.15% |
| Nov 01, 2024 | $32.04 | $31.86 | $0.1818 | 7,312.0 | +0.12% |
| Oct 31, 2024 | $31.91 | $31.82 | $0.09 | 543.0 | -0.43% |
| Oct 30, 2024 | $31.96 | $31.96 | $0.00 | 103.0 | -0.31% |
| Oct 29, 2024 | $32.05 | $32.05 | $0.00 | 111.0 | -0.04% |
Nyli Healthy Hearts Etf Stock (HART) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nyli Healthy Hearts Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HART shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nyli Healthy Hearts Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nyli Healthy Hearts Etf Stock (HART) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.19 | $30.83 | $1.36 | 37,408.0 | +0.15% |
| Oct, 2024 | $32.98 | $31.82 | $1.16 | 9,373.0 | -3.87% |
| Sep, 2024 | $33.41 | $32.65 | $0.7578 | 8,190.0 | -1.31% |
| Aug, 2024 | $34.43 | $30.64 | $3.79 | 31,045.0 | +5.63% |
| Jul, 2024 | $31.94 | $30.15 | $1.79 | 16,268.0 | +2.95% |
| Jun, 2024 | $31.32 | $30.77 | $0.55 | 18,490.0 | +0.33% |
| May, 2024 | $30.96 | $29.59 | $1.37 | 14,271.0 | +4.73% |
| Apr, 2024 | $30.19 | $28.56 | $1.63 | 8,199.0 | -2.55% |
| Mar, 2024 | $30.13 | $29.42 | $0.7108 | 11,711.0 | +1.67% |
| Feb, 2024 | $30.16 | $28.95 | $1.21 | 5,805.0 | +2.39% |
| Jan, 2024 | $29.40 | $28.61 | $0.7923 | 4,294.0 | +0.16% |
Nyli Healthy Hearts Etf Stock (HART) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.89 | $27.95 | $0.9434 | 4,340.0 | +3.23% |
| Nov, 2023 | $27.99 | $26.48 | $1.51 | 1,170.0 | +6.29% |
| Oct, 2023 | $27.61 | $25.84 | $1.77 | 9,645.0 | +0.00% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):