SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)
NASDAQ: HECO · Real-Time Price · USD
31.75
-0.02 (-0.05%)
Jun 27, 2025, 4:00 PM - Market closed
HECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 31.81 | 31.87 | 31.75 | 31.75 | 31.75 | -0.05% | 1,115 |
| Jun 26, 2025 | 31.77 | 31.79 | 31.71 | 31.77 | 31.77 | 5.03% | 1,111 |
| Jun 25, 2025 | 30.52 | 30.52 | 30.25 | 30.25 | 30.25 | 0.88% | 224 |
| Jun 24, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 3.51% | 154 |
| Jun 23, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -1.16% | 156 |
| Jun 20, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.20% | 127 |
| Jun 18, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.49% | 30 |
| Jun 17, 2025 | 29.55 | 29.55 | 29.23 | 29.23 | 29.23 | -2.54% | 123 |
| Jun 16, 2025 | 29.63 | 29.99 | 29.63 | 29.99 | 29.99 | 3.06% | 118 |
| Jun 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.56% | 64 |
| Jun 12, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.75% | 3 |
| Jun 11, 2025 | 30.43 | 30.43 | 30.09 | 30.09 | 30.09 | -1.28% | 109 |
| Jun 10, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.13% | 41 |
| Jun 9, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 3.24% | 13 |
| Jun 6, 2025 | 29.59 | 29.59 | 29.49 | 29.49 | 29.49 | 2.95% | 312 |
| Jun 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -2.23% | 50 |
| Jun 4, 2025 | 29.34 | 29.34 | 29.29 | 29.29 | 29.29 | 1.68% | 207 |
| Jun 3, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 3.00% | 25 |
| Jun 2, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.90% | 12 |
| May 30, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.75% | 46 |
| May 29, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -1.14% | 46 |
| May 28, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.11% | 11 |
| May 27, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2.12% | 44 |
| May 23, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.43% | 46 |
| May 22, 2025 | 28.84 | 28.84 | 28.67 | 28.67 | 28.67 | 1.09% | 165 |
| May 21, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.86% | 41 |
| May 20, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.50% | 19 |
| May 19, 2025 | 27.90 | 28.75 | 27.90 | 28.75 | 28.75 | 1.10% | 767 |
| May 16, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.82% | 8 |
| May 15, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.43% | 29 |
| May 14, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.15% | 49 |
| May 13, 2025 | 27.82 | 28.12 | 27.82 | 28.09 | 28.09 | 2.71% | 1,817 |
| May 12, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.22% | 20 |
| May 9, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.35% | 44 |
| May 8, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 3.55% | 29 |
| May 7, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | 45 |
| May 6, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.45% | 3 |
| May 5, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.29% | 31 |
| May 2, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.04% | 4 |
| May 1, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 2.37% | 8 |
| Apr 30, 2025 | 24.71 | 25.28 | 24.59 | 25.28 | 25.28 | -1.06% | 3,363 |
| Apr 29, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.35% | 117 |
| Apr 28, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.78% | 49 |
| Apr 25, 2025 | 25.59 | 25.66 | 25.59 | 25.66 | 25.66 | 2.10% | 328 |
| Apr 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 2.80% | 42 |
| Apr 23, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 3.07% | 30 |
| Apr 22, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 5.00% | 2 |
| Apr 21, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.66% | 82 |
| Apr 17, 2025 | 22.56 | 23.06 | 22.56 | 22.97 | 22.97 | 1.02% | 1,811 |
| Apr 16, 2025 | 22.68 | 22.74 | 22.56 | 22.74 | 22.74 | -1.82% | 1,257 |