Get the Stockscreener App
29.15
0.71%
-0.2077
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 April 17, 2025, is $29.15.
- 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 12.85% to $29.15 now.
- The 52-week high stock price for HART is $34.43, representing a 18.09% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for HART is $26.85, indicating a -7.91% decrease from the current share price, occurred on April 10, 2025.
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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $29.28 | $29.14 | $0.145 | 1,331.0 | -0.71% |
| Apr 16, 2025 | $29.61 | $29.36 | $0.2474 | 275.0 | -0.67% |
| Apr 15, 2025 | $29.60 | $29.56 | $0.04 | 967.0 | -0.66% |
| Apr 14, 2025 | $29.83 | $29.71 | $0.1164 | 542.0 | +1.11% |
| Apr 11, 2025 | $29.43 | $29.43 | $0.00 | 213.0 | +1.92% |
| Apr 10, 2025 | $28.93 | $26.85 | $2.08 | 1,248.0 | -2.60% |
| Apr 09, 2025 | $29.65 | $27.74 | $1.91 | 2,358.0 | +5.19% |
| Apr 08, 2025 | $28.89 | $28.08 | $0.807 | 1,473.0 | -1.55% |
| Apr 07, 2025 | $28.71 | $28.19 | $0.5201 | 1,319.0 | -0.93% |
| Apr 04, 2025 | $29.67 | $28.86 | $0.81 | 1,331.0 | -5.00% |
| Apr 03, 2025 | $30.64 | $30.39 | $0.25 | 1,515.0 | -1.93% |
| Apr 02, 2025 | $31.01 | $30.62 | $0.3929 | 5,383.0 | +0.63% |
| Apr 01, 2025 | $31.14 | $30.58 | $0.56 | 6,499.0 | -1.45% |
| Mar 31, 2025 | $31.27 | $30.75 | $0.5273 | 1,841.0 | +0.73% |
| Mar 28, 2025 | $31.15 | $31.02 | $0.122 | 3,936.0 | -0.70% |
| Mar 27, 2025 | $31.27 | $31.27 | $0.00 | 91.00 | +0.18% |
| Mar 26, 2025 | $31.38 | $31.16 | $0.22 | 1,410.0 | -0.81% |
| Mar 25, 2025 | $31.47 | $31.47 | $0.00 | 41.00 | -0.70% |
| Mar 24, 2025 | $31.69 | $31.60 | $0.0898 | 1,438.0 | +0.49% |
| Mar 21, 2025 | $31.59 | $31.53 | $0.056 | 839.0 | -1.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $31.14 | $26.85 | $4.29 | 25,785.0 | -6.78% |
| Mar, 2025 | $33.09 | $30.75 | $2.34 | 30,403.0 | -4.57% |
| Feb, 2025 | $33.00 | $32.01 | $0.99 | 25,290.0 | +0.87% |
| Jan, 2025 | $32.84 | $30.55 | $2.29 | 14,070.0 | +6.01% |
Nyli Healthy Hearts Etf Stock (HART) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.08 | $30.38 | $1.70 | 14,104.0 | -4.01% |
| Nov, 2024 | $32.19 | $30.83 | $1.36 | 35,178.0 | +0.62% |
| 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% |
0.24%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):