MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HECA — Hedgeye Capital Allocation ETF
NYSE ArcaHedgeye Capital Allocation ETF
$27.34
-0.01(-0.04%)
- O
- 27.43
- H
- 27.48
- L
- 27.30
- V
- 91.17K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.34
Period Return+9.36%
Period High$30.90
Period Low$24.84
Avg Daily Volume162.6K
Total Trading Days317
HECA — Historical OHLCV Price & Volume Table
Jul 1, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.43 | $27.48 | $27.30 | $27.34 | $-0.01 | -0.04% | 91,172 | $27.37 | $27.30 $27.48 |
| Oct 1, 2026 | $27.27 | $27.36 | $27.24 | $27.35 | +$0.15 | +0.55% | 266,191 | $27.29 | $27.24 $27.36 |
| Sep 30, 2026 | $27.25 | $27.34 | $27.20 | $27.20 | $-0.02 | -0.07% | 65,550 | $27.28 | $27.20 $27.34 |
| Sep 29, 2026 | $27.14 | $27.32 | $27.14 | $27.22 | $-0.03 | -0.11% | 48,853 | $27.22 | $27.14 $27.32 |
| Sep 28, 2026 | $27.33 | $27.33 | $27.22 | $27.25 | $-0.08 | -0.29% | 38,650 | $27.27 | $27.22 $27.33 |
| Sep 25, 2026 | $27.33 | $27.37 | $27.28 | $27.33 | $-0.03 | -0.11% | 125,377 | $27.33 | $27.28 $27.37 |
| Sep 24, 2026 | $27.29 | $27.43 | $27.29 | $27.36 | $-0.03 | -0.09% | 22,799 | $27.38 | $27.29 $27.43 |
| Sep 23, 2026 | $27.33 | $27.47 | $27.32 | $27.39 | +$0.06 | +0.20% | 45,178 | $27.39 | $27.32 $27.47 |
| Sep 22, 2026 | $27.22 | $27.46 | $27.22 | $27.33 | $-0.04 | -0.15% | 20,640 | $27.38 | $27.22 $27.46 |
| Sep 21, 2026 | $27.46 | $27.51 | $27.36 | $27.37 | +$0.00 | +0.00% | 25,737 | $27.40 | $27.36 $27.51 |
| Sep 18, 2026 | $27.20 | $27.40 | $27.20 | $27.37 | $-0.05 | -0.18% | 21,406 | $27.34 | $27.20 $27.40 |
| Sep 17, 2026 | $27.30 | $27.48 | $27.30 | $27.42 | +$0.21 | +0.77% | 33,236 | $27.41 | $27.30 $27.48 |
| Sep 16, 2026 | $27.50 | $27.52 | $27.11 | $27.21 | $-0.44 | -1.59% | 104,877 | $27.28 | $27.11 $27.52 |
| Sep 15, 2026 | $27.37 | $27.68 | $27.37 | $27.65 | +$0.15 | +0.55% | 80,285 | $27.62 | $27.37 $27.68 |
| Sep 14, 2026 | $27.74 | $27.77 | $27.49 | $27.50 | $-0.24 | -0.85% | 92,216 | $27.58 | $27.49 $27.77 |
| Sep 11, 2026 | $27.55 | $27.85 | $27.55 | $27.74 | +$0.17 | +0.60% | 18,690 | $27.74 | $27.55 $27.85 |
| Sep 10, 2026 | $27.63 | $27.77 | $27.56 | $27.57 | $-0.18 | -0.65% | 27,500 | $27.64 | $27.56 $27.77 |
| Sep 9, 2026 | $27.82 | $27.94 | $27.72 | $27.75 | $-0.04 | -0.14% | 18,763 | $27.78 | $27.72 $27.94 |
| Sep 8, 2026 | $27.76 | $27.99 | $27.76 | $27.79 | $-0.15 | -0.54% | 29,006 | $27.87 | $27.76 $27.99 |
| Sep 4, 2026 | $27.75 | $28.00 | $27.75 | $27.94 | $-0.13 | -0.46% | 29,659 | $27.96 | $27.75 $28.00 |
| Sep 3, 2026 | $27.90 | $28.14 | $27.36 | $28.07 | +$0.24 | +0.86% | 29,831 | $28.01 | $27.36 $28.14 |
| Sep 2, 2026 | $27.67 | $27.89 | $27.67 | $27.83 | +$0.15 | +0.54% | 27,244 | $27.79 | $27.67 $27.89 |
| Sep 1, 2026 | $27.84 | $27.85 | $27.66 | $27.68 | $-0.22 | -0.79% | 130,558 | $27.77 | $27.66 $27.85 |
| Aug 31, 2026 | $28.03 | $28.03 | $27.72 | $27.90 | +$0.00 | +0.00% | 48,364 | $27.82 | $27.72 $28.03 |
| Aug 28, 2026 | $27.92 | $27.92 | $27.74 | $27.90 | +$0.12 | +0.43% | 21,851 | $27.83 | $27.74 $27.92 |
| Aug 27, 2026 | $27.90 | $27.90 | $27.71 | $27.78 | $-0.09 | -0.32% | 54,285 | $27.83 | $27.71 $27.90 |
| Aug 26, 2026 | $28.04 | $28.04 | $27.87 | $27.87 | $-0.15 | -0.52% | 23,053 | $27.93 | $27.87 $28.04 |
| Aug 25, 2026 | $28.04 | $28.04 | $27.94 | $28.02 | +$0.08 | +0.27% | 28,221 | $27.97 | $27.94 $28.04 |
| Aug 24, 2026 | $27.95 | $28.04 | $27.94 | $27.94 | $-0.02 | -0.07% | 15,416 | $27.97 | $27.94 $28.04 |
| Aug 21, 2026 | $27.77 | $27.99 | $27.77 | $27.96 | +$0.21 | +0.76% | 16,917 | $27.94 | $27.77 $27.99 |