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%
HGRO — Hedgeye Quality Growth ETF
NYSE ArcaHedgeye Quality Growth ETF
$30.31
+0.04(+0.13%)
- O
- 30.55
- H
- 30.55
- L
- 30.31
- V
- 33.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.31
Period Return+20.96%
Period High$31.85
Period Low$24.77
Avg Daily Volume56.6K
Total Trading Days330
HGRO — Historical OHLCV Price & Volume Table
Jun 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.55 | $30.55 | $30.31 | $30.31 | +$0.04 | +0.13% | 33,462 | $30.41 | $30.31 $30.55 |
| Oct 1, 2026 | $30.40 | $30.40 | $30.08 | $30.27 | +$0.12 | +0.40% | 29,543 | $30.20 | $30.08 $30.40 |
| Sep 30, 2026 | $30.31 | $30.54 | $30.15 | $30.15 | $-0.06 | -0.21% | 97,016 | $30.40 | $30.15 $30.54 |
| Sep 29, 2026 | $30.12 | $30.32 | $30.09 | $30.22 | $-0.02 | -0.06% | 56,362 | $30.19 | $30.09 $30.32 |
| Sep 28, 2026 | $30.30 | $30.35 | $30.20 | $30.23 | $-0.25 | -0.82% | 12,125 | $30.27 | $30.20 $30.35 |
| Sep 25, 2026 | $30.25 | $30.51 | $30.25 | $30.48 | +$0.02 | +0.07% | 20,947 | $30.43 | $30.25 $30.51 |
| Sep 24, 2026 | $30.21 | $30.50 | $30.21 | $30.46 | +$0.15 | +0.48% | 22,778 | $30.39 | $30.21 $30.50 |
| Sep 23, 2026 | $30.52 | $30.52 | $30.24 | $30.32 | $-0.13 | -0.41% | 45,226 | $30.30 | $30.24 $30.52 |
| Sep 22, 2026 | $30.60 | $30.60 | $30.40 | $30.44 | +$0.01 | +0.02% | 14,088 | $30.48 | $30.40 $30.60 |
| Sep 21, 2026 | $30.10 | $30.50 | $30.10 | $30.44 | +$0.58 | +1.94% | 38,238 | $30.33 | $30.10 $30.50 |
| Sep 18, 2026 | $29.92 | $29.92 | $29.72 | $29.86 | $-0.15 | -0.49% | 26,835 | $29.80 | $29.72 $29.92 |
| Sep 17, 2026 | $29.81 | $30.01 | $29.80 | $30.00 | +$0.36 | +1.22% | 31,051 | $29.91 | $29.80 $30.01 |
| Sep 16, 2026 | $29.77 | $29.94 | $29.42 | $29.64 | +$0.04 | +0.13% | 35,135 | $29.67 | $29.42 $29.94 |
| Sep 15, 2026 | $29.65 | $29.76 | $29.47 | $29.60 | $-0.01 | -0.05% | 34,352 | $29.59 | $29.47 $29.76 |
| Sep 14, 2026 | $29.53 | $29.76 | $29.46 | $29.62 | $-0.06 | -0.21% | 48,444 | $29.60 | $29.46 $29.76 |
| Sep 11, 2026 | $30.02 | $30.02 | $29.65 | $29.68 | +$0.07 | +0.25% | 35,731 | $29.72 | $29.65 $30.02 |
| Sep 10, 2026 | $29.65 | $29.75 | $29.55 | $29.60 | $-0.23 | -0.76% | 38,638 | $29.63 | $29.55 $29.75 |
| Sep 9, 2026 | $29.73 | $29.87 | $29.73 | $29.83 | +$0.04 | +0.13% | 48,441 | $29.79 | $29.73 $29.87 |
| Sep 8, 2026 | $29.90 | $30.00 | $29.77 | $29.79 | $-0.47 | -1.54% | 43,363 | $29.86 | $29.77 $30.00 |
| Sep 4, 2026 | $30.42 | $30.42 | $30.11 | $30.26 | $-0.16 | -0.51% | 23,017 | $30.19 | $30.11 $30.42 |
| Sep 3, 2026 | $30.24 | $30.46 | $30.24 | $30.41 | +$0.38 | +1.26% | 22,514 | $30.37 | $30.24 $30.46 |
| Sep 2, 2026 | $29.92 | $30.22 | $29.92 | $30.03 | +$0.11 | +0.38% | 56,838 | $30.02 | $29.92 $30.22 |
| Sep 1, 2026 | $30.32 | $30.34 | $29.90 | $29.92 | $-0.43 | -1.42% | 60,324 | $30.01 | $29.90 $30.34 |
| Aug 31, 2026 | $30.60 | $30.60 | $30.35 | $30.35 | $-0.29 | -0.95% | 36,367 | $30.41 | $30.35 $30.60 |
| Aug 28, 2026 | $30.70 | $30.85 | $30.56 | $30.64 | $-0.05 | -0.17% | 25,062 | $30.67 | $30.56 $30.85 |
| Aug 27, 2026 | $30.76 | $30.85 | $30.64 | $30.69 | +$0.17 | +0.55% | 23,935 | $30.73 | $30.64 $30.85 |
| Aug 26, 2026 | $30.67 | $30.68 | $30.48 | $30.53 | $-0.06 | -0.18% | 73,182 | $30.55 | $30.48 $30.68 |
| Aug 25, 2026 | $30.71 | $30.71 | $30.50 | $30.58 | +$0.08 | +0.27% | 12,434 | $30.61 | $30.50 $30.71 |
| Aug 24, 2026 | $30.54 | $30.55 | $30.40 | $30.50 | +$0.04 | +0.13% | 17,467 | $30.48 | $30.40 $30.55 |
| Aug 21, 2026 | $30.45 | $30.54 | $30.31 | $30.46 | +$0.15 | +0.50% | 30,182 | $30.44 | $30.31 $30.54 |