NasdaqGM - Nasdaq Real Time Price USD
SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)
23.72
+1.13
+(5.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 100 |
Apr 21, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 100 |
Apr 17, 2025 | 22.56 | 23.06 | 22.56 | 22.97 | 22.97 | 1,800 |
Apr 16, 2025 | 22.68 | 22.74 | 22.56 | 22.74 | 22.74 | 1,300 |
Apr 15, 2025 | 23.01 | 23.16 | 23.01 | 23.16 | 23.16 | 200 |
Apr 14, 2025 | 23.79 | 23.79 | 23.69 | 23.69 | 23.69 | 100 |
Apr 11, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 100 |
Apr 10, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 200 |
Apr 9, 2025 | 21.65 | 24.18 | 21.65 | 24.18 | 24.18 | 600 |
Apr 8, 2025 | 21.46 | 21.64 | 21.46 | 21.64 | 21.64 | 800 |
Apr 7, 2025 | 22.16 | 24.14 | 22.16 | 22.58 | 22.58 | 2,700 |
Apr 4, 2025 | 22.24 | 25.73 | 22.24 | 25.73 | 25.73 | 600 |
Apr 3, 2025 | 23.22 | 25.73 | 23.22 | 25.73 | 25.73 | 100 |
Apr 2, 2025 | 24.35 | 25.73 | 24.35 | 25.73 | 25.73 | 1,100 |
Apr 1, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
Mar 31, 2025 | 23.96 | 24.03 | 23.96 | 24.03 | 24.03 | 700 |
Mar 28, 2025 | 24.88 | 24.88 | 24.21 | 24.38 | 24.38 | 1,300 |
Mar 27, 2025 | 25.73 | 25.73 | 25.53 | 25.53 | 25.53 | 500 |
Mar 26, 2025 | 26.56 | 26.56 | 26.07 | 26.07 | 26.07 | 400 |
Mar 25, 2025 | 27.73 | 27.74 | 27.62 | 27.74 | 27.74 | 800 |
Mar 24, 2025 | 27.79 | 28.31 | 27.79 | 28.31 | 28.31 | 400 |
Mar 21, 2025 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 1,900 |
Mar 20, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Mar 19, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
Mar 18, 2025 | 26.46 | 26.46 | 26.06 | 26.06 | 26.06 | 200 |
Mar 17, 2025 | 26.69 | 27.09 | 26.69 | 27.07 | 27.07 | 200 |
Mar 14, 2025 | 26.51 | 26.70 | 26.51 | 26.69 | 26.69 | 200 |
Mar 13, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Mar 12, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Mar 11, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Mar 10, 2025 | 26.54 | 26.54 | 25.48 | 25.48 | 25.48 | 700 |
Mar 7, 2025 | 28.02 | 28.02 | 27.89 | 27.89 | 27.89 | 300 |
Mar 6, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
Mar 5, 2025 | 28.93 | 29.15 | 28.93 | 29.15 | 29.15 | 200 |
Mar 4, 2025 | 27.33 | 28.62 | 27.33 | 27.87 | 27.87 | 600 |
Mar 3, 2025 | 29.81 | 29.81 | 28.29 | 28.29 | 28.29 | 300 |
Feb 28, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Feb 27, 2025 | 30.33 | 30.33 | 28.89 | 28.89 | 28.89 | 500 |
Feb 26, 2025 | 29.97 | 30.30 | 29.82 | 29.82 | 29.82 | 800 |
Feb 25, 2025 | 30.92 | 30.92 | 29.04 | 29.53 | 29.53 | 14,100 |
Feb 24, 2025 | 31.55 | 32.10 | 31.48 | 31.48 | 31.48 | 600 |
Feb 21, 2025 | 33.05 | 33.05 | 32.98 | 32.98 | 32.98 | 200 |
Feb 20, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
Feb 19, 2025 | 35.91 | 35.92 | 35.63 | 35.63 | 35.63 | 500 |
Feb 18, 2025 | 36.31 | 36.31 | 35.71 | 35.71 | 35.71 | 200 |
Feb 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
Feb 13, 2025 | 35.58 | 35.80 | 35.58 | 35.80 | 35.80 | 1,200 |
Feb 12, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Feb 11, 2025 | 34.70 | 34.70 | 34.57 | 34.57 | 34.57 | 1,000 |
Feb 10, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Feb 7, 2025 | 36.75 | 36.75 | 35.39 | 35.39 | 35.39 | 700 |
Feb 6, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Feb 5, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
Feb 4, 2025 | 34.95 | 35.21 | 34.95 | 35.21 | 35.21 | 300 |
Feb 3, 2025 | 34.53 | 35.10 | 34.53 | 35.05 | 35.05 | 600 |
Jan 31, 2025 | 35.91 | 35.91 | 35.26 | 35.27 | 35.27 | 700 |
Jan 30, 2025 | 34.53 | 34.80 | 34.53 | 34.75 | 34.75 | 400 |
Jan 29, 2025 | 32.66 | 33.35 | 32.66 | 33.35 | 33.35 | 400 |
Jan 28, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
Jan 27, 2025 | 34.57 | 34.57 | 32.76 | 32.89 | 32.89 | 2,600 |
Jan 24, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
Jan 23, 2025 | 37.11 | 37.11 | 36.86 | 36.86 | 36.86 | 800 |
Jan 22, 2025 | 36.71 | 37.19 | 36.71 | 36.94 | 36.94 | 600 |
Jan 21, 2025 | 37.17 | 37.17 | 36.48 | 36.48 | 36.48 | 300 |
Jan 17, 2025 | 36.93 | 36.93 | 36.70 | 36.70 | 36.70 | 500 |
Jan 16, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
Jan 15, 2025 | 35.64 | 35.64 | 35.56 | 35.56 | 35.56 | 200 |
Jan 14, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Jan 13, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
Jan 10, 2025 | 33.16 | 33.39 | 33.16 | 33.37 | 33.37 | 700 |
Jan 8, 2025 | 33.90 | 33.90 | 33.82 | 33.82 | 33.82 | 200 |
Jan 7, 2025 | 36.37 | 36.37 | 34.70 | 34.76 | 34.76 | 1,500 |
Jan 6, 2025 | 36.22 | 36.49 | 36.22 | 36.49 | 36.49 | 500 |
Jan 3, 2025 | 33.18 | 34.96 | 33.18 | 34.92 | 34.92 | 500 |
Jan 2, 2025 | 32.71 | 32.71 | 32.14 | 32.14 | 32.14 | 300 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
19.39
+8.75%
BLOK Amplify Transformational Data Sharing ETF
37.81
+5.59%
QLD ProShares Ultra QQQ
77.61
+5.11%
HTUS Hull Tactical US ETF
34.99
+3.96%
XHB SPDR S&P Homebuilders ETF
92.19
+3.81%
ITB iShares U.S. Home Construction ETF
90.64
+3.61%
KCE SPDR S&P Capital Markets ETF
117.74
+3.53%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
133.47
+3.49%
IAK iShares U.S. Insurance ETF
130.27
+3.47%
HEDJ WisdomTree Europe Hedged Equity Fund
45.46
+3.44%
FNCL Fidelity MSCI Financials Index ETF
65.63
+3.40%
KBWP Invesco KBW Property & Casualty Insurance ETF
118.78
+3.39%
KIE SPDR S&P Insurance ETF
56.97
+3.39%
UTES Virtus Reaves Utilities ETF
64.33
+3.39%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.88
+3.36%
VFH Vanguard Financials Index Fund ETF Shares
112.83
+3.35%
XLF The Financial Select Sector SPDR Fund
47.16
+3.31%
IYG iShares U.S. Financial Services ETF
74.35
+3.28%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
79.84
+3.27%
IYF iShares U.S. Financials ETF
106.44
+3.27%
CHIQ Global X MSCI China Consumer Discretionary ETF
20.32
+3.25%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
307.25
+3.20%
HOMZ The Hoya Capital Housing ETF
41.91
+3.18%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.34
+3.18%
XLY The Consumer Discretionary Select Sector SPDR Fund
186.16
+3.16%
XNTK SPDR NYSE Technology ETF
179.31
+3.12%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.16
+3.11%
GVIP Goldman Sachs Hedge Industry VIP ETF
113.22
+3.11%
AADR AdvisorShares Dorsey Wright ADR ETF
72.36
+3.09%
MTUM iShares MSCI USA Momentum Factor ETF
195.77
+3.07%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
144.77
+3.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
234.71
+3.03%
XSVM Invesco S&P SmallCap Value with Momentum ETF
46.98
+3.03%
XMVM Invesco S&P MidCap Value with Momentum ETF
50.19
+3.00%
RDVY First Trust Rising Dividend Achievers ETF
55.04
+2.99%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.82
+2.99%
SLX VanEck Steel ETF
57.56
+2.98%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.00
+2.98%
IMCG iShares Morningstar Mid-Cap Growth ETF
68.43
+2.95%
SPHB Invesco S&P 500 High Beta ETF
72.79
+2.93%
USMC Principal U.S. Mega-Cap ETF
53.89
+2.92%
SPVM Invesco S&P 500 Value with Momentum ETF
54.36
+2.92%
PHO Invesco Water Resources ETF
62.65
+2.91%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
41.42
+2.91%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.04
+2.90%
DVLU First Trust Dorsey Wright Momentum & Value ETF
26.48
+2.90%
SPMO Invesco S&P 500 Momentum ETF
88.39
+2.86%
ECH iShares MSCI Chile ETF
30.91
+2.86%
FYC First Trust Small Cap Growth AlphaDEX Fund
65.82
+2.86%
RFV Invesco S&P MidCap 400 Pure Value ETF
106.04
+2.84%
FLJH Franklin FTSE Japan Hedged ETF
29.51
+2.84%
FV First Trust Dorsey Wright Focus 5 ETF
52.11
+2.80%
IWP iShares Russell Mid-Cap Growth ETF
113.11
+2.80%
FOVL iShares Focused Value Factor ETF
65.48
+2.80%
QGRO American Century U.S. Quality Growth ETF
90.07
+2.80%
DXJ WisdomTree Japan Hedged Equity Fund
103.85
+2.79%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
318.56
+2.79%
SCHG Schwab U.S. Large-Cap Growth ETF
23.66
+2.78%
IWY iShares Russell Top 200 Growth ETF
199.47
+2.78%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
68.89
+2.77%
ILCG iShares Morningstar Growth ETF
76.86
+2.77%
TOK iShares MSCI Kokusai ETF
109.36
+2.77%
SUSA iShares MSCI USA ESG Select ETF
108.93
+2.76%
FIW First Trust Water ETF
97.83
+2.76%
FYX First Trust Small Cap Core AlphaDEX Fund
84.50
+2.76%
XMMO Invesco S&P MidCap Momentum ETF
109.52
+2.76%
IUSG iShares Core S&P U.S. Growth ETF
121.11
+2.76%
LVHI Franklin International Low Volatility High Dividend Index ETF
31.32
+2.76%
IWR iShares Russell Mid-Cap ETF
80.74
+2.75%
IVW iShares S&P 500 Growth ETF
88.25
+2.75%
BFOR Barron's 400 ETF
66.04
+2.75%
CZA Invesco Zacks Mid-Cap ETF
97.76
+2.75%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
81.20
+2.73%
FEZ SPDR EURO STOXX 50 ETF
54.58
+2.73%
XLU The Utilities Select Sector SPDR Fund
78.00
+2.73%
VO Vanguard Mid-Cap Index Fund ETF Shares
246.61
+2.72%
SYLD Cambria Shareholder Yield ETF
58.86
+2.72%
PSP Invesco Global Listed Private Equity ETF
60.86
+2.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
76.44
+2.71%
PRN Invesco Dorsey Wright Industrials Momentum ETF
131.39
+2.71%
JMOM JPMorgan U.S. Momentum Factor ETF
53.94
+2.70%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
31.54
+2.70%
FXU First Trust Utilities AlphaDEX Fund
40.66
+2.70%
FNX First Trust Mid Cap Core AlphaDEX Fund
101.49
+2.70%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
87.85
+2.70%
IDOG ALPS International Sector Dividend Dogs ETF
31.97
+2.69%
FAD First Trust Multi Cap Growth AlphaDEX Fund
123.53
+2.69%
VFQY Vanguard U.S. Quality Factor ETF Shares
126.29
+2.69%
FUTY Fidelity MSCI Utilities Index ETF
50.45
+2.69%
DIA SPDR Dow Jones Industrial Average ETF Trust
391.87
+2.69%
VUG Vanguard Growth Index Fund ETF Shares
351.63
+2.68%
CWS AdvisorShares Focused Equity ETF
63.14
+2.68%
TMFC Motley Fool 100 Index ETF
52.95
+2.68%
VPU Vanguard Utilities Index Fund ETF Shares
169.23
+2.68%
XSMO Invesco S&P SmallCap Momentum ETF
59.12
+2.67%
MGK Vanguard Mega Cap Growth Index Fund
291.97
+2.67%
VB Vanguard Small-Cap Index Fund ETF Shares
207.66
+2.66%
ATMP Barclays ETN+ Select MLP ETN
28.54
+2.66%
PKB Invesco Building & Construction ETF
65.62
+2.66%
SPHQ Invesco S&P 500 Quality ETF
63.34
+2.66%