MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADDS — Hedgeye Index Adds ETF
NYSE ArcaHedgeye Index Adds ETF
$25.90
+0.14(+0.53%)
- O
- 25.81
- H
- 25.93
- L
- 25.71
- V
- 2.63K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.90
Period Return+3.17%
Period High$27.58
Period Low$23.36
Avg Daily Volume11.1K
Total Trading Days88
ADDS — Historical OHLCV Price & Volume Table
May 28, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.81 | $25.93 | $25.71 | $25.90 | +$0.14 | +0.53% | 2,631 | $25.86 | $25.71 $25.93 |
| Sep 30, 2026 | $25.81 | $25.87 | $25.76 | $25.76 | $-0.04 | -0.16% | 1,126 | $25.84 | $25.76 $25.87 |
| Sep 29, 2026 | $25.73 | $25.80 | $25.67 | $25.80 | +$0.17 | +0.68% | 2,605 | $25.70 | $25.67 $25.80 |
| Sep 28, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | +$0.03 | +0.10% | 515 | $25.77 | $25.63 $25.63 |
| Sep 25, 2026 | $25.75 | $25.76 | $25.60 | $25.60 | $-0.31 | -1.20% | 1,450 | $25.73 | $25.60 $25.76 |
| Sep 24, 2026 | $25.53 | $25.97 | $25.53 | $25.91 | +$0.23 | +0.90% | 2,906 | $25.78 | $25.53 $25.97 |
| Sep 23, 2026 | $25.87 | $25.90 | $25.68 | $25.68 | $-0.21 | -0.82% | 3,284 | $25.81 | $25.68 $25.90 |
| Sep 22, 2026 | $25.72 | $25.89 | $25.72 | $25.89 | +$0.74 | +2.95% | 7,662 | $25.78 | $25.72 $25.89 |
| Sep 21, 2026 | $24.75 | $25.15 | $24.75 | $25.15 | +$0.48 | +1.94% | 2,470 | $24.95 | $24.75 $25.15 |
| Sep 18, 2026 | $24.96 | $24.96 | $24.67 | $24.67 | $-0.23 | -0.91% | 4,619 | $24.88 | $24.67 $24.96 |
| Sep 17, 2026 | $24.70 | $24.90 | $24.70 | $24.90 | +$0.47 | +1.92% | 1,162 | $24.78 | $24.70 $24.90 |
| Sep 16, 2026 | $24.43 | $24.54 | $24.13 | $24.43 | +$0.40 | +1.67% | 8,095 | $24.29 | $24.13 $24.54 |
| Sep 15, 2026 | $24.05 | $24.06 | $24.03 | $24.03 | +$0.11 | +0.45% | 867 | $24.09 | $24.03 $24.06 |
| Sep 14, 2026 | $24.20 | $24.20 | $23.92 | $23.92 | $-0.67 | -2.74% | 5,076 | $24.11 | $23.92 $24.20 |
| Sep 11, 2026 | $24.58 | $24.64 | $24.53 | $24.59 | +$0.41 | +1.71% | 1,599 | $24.58 | $24.53 $24.64 |
| Sep 10, 2026 | $24.30 | $24.47 | $24.18 | $24.18 | $-0.47 | -1.91% | 5,500 | $24.35 | $24.18 $24.47 |
| Sep 9, 2026 | $24.87 | $24.87 | $24.65 | $24.65 | $-0.22 | -0.88% | 2,817 | $24.79 | $24.65 $24.87 |
| Sep 8, 2026 | $25.40 | $25.40 | $24.84 | $24.87 | $-0.23 | -0.91% | 12,877 | $24.99 | $24.84 $25.40 |
| Sep 4, 2026 | $24.85 | $25.10 | $24.85 | $25.10 | +$0.41 | +1.65% | 4,500 | $24.96 | $24.85 $25.10 |
| Sep 3, 2026 | $24.28 | $24.69 | $24.17 | $24.69 | +$0.53 | +2.21% | 11,911 | $24.53 | $24.17 $24.69 |
| Sep 2, 2026 | $24.10 | $24.19 | $23.96 | $24.16 | $-0.09 | -0.39% | 9,380 | $24.04 | $23.96 $24.19 |
| Sep 1, 2026 | $24.39 | $24.39 | $24.14 | $24.25 | $-0.22 | -0.91% | 4,405 | $24.22 | $24.14 $24.39 |
| Aug 31, 2026 | $24.40 | $24.47 | $24.36 | $24.47 | $-0.03 | -0.12% | 4,136 | $24.38 | $24.36 $24.47 |
| Aug 28, 2026 | $25.03 | $25.03 | $24.50 | $24.50 | $-0.61 | -2.44% | 9,490 | $24.74 | $24.50 $25.03 |
| Aug 27, 2026 | $25.03 | $25.20 | $24.93 | $25.12 | +$0.31 | +1.23% | 4,445 | $25.08 | $24.93 $25.20 |
| Aug 26, 2026 | $24.78 | $24.81 | $24.78 | $24.81 | +$0.09 | +0.38% | 825 | $24.79 | $24.78 $24.81 |
| Aug 25, 2026 | $24.73 | $24.77 | $24.71 | $24.72 | +$0.12 | +0.48% | 1,537 | $24.72 | $24.71 $24.77 |
| Aug 24, 2026 | $24.33 | $24.60 | $24.33 | $24.60 | $-0.18 | -0.74% | 6,718 | $24.39 | $24.33 $24.60 |
| Aug 21, 2026 | $24.75 | $24.78 | $24.55 | $24.78 | +$0.16 | +0.66% | 53,011 | $24.76 | $24.55 $24.78 |
| Aug 20, 2026 | $24.79 | $24.81 | $24.55 | $24.62 | $-0.24 | -0.96% | 7,395 | $24.65 | $24.55 $24.81 |