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%
HEFT — Hedgeye Fourth Turning ETF
NYSE ArcaHedgeye Fourth Turning ETF
$26.47
+0.07(+0.27%)
- O
- 26.40
- H
- 26.51
- L
- 26.40
- V
- 1.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.47
Period Return+5.71%
Period High$28.84
Period Low$24.92
Avg Daily Volume54.0K
Total Trading Days216
HEFT — Historical OHLCV Price & Volume Table
Nov 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.40 | $26.51 | $26.40 | $26.47 | +$0.07 | +0.27% | 1,400 | $26.45 | $26.40 $26.51 |
| Oct 1, 2026 | $26.42 | $26.50 | $26.34 | $26.40 | +$0.04 | +0.15% | 3,915 | $26.42 | $26.34 $26.50 |
| Sep 30, 2026 | $26.49 | $26.49 | $26.36 | $26.36 | +$0.03 | +0.11% | 12,956 | $26.43 | $26.36 $26.49 |
| Sep 29, 2026 | $26.11 | $26.35 | $26.11 | $26.33 | $-0.04 | -0.15% | 7,456 | $26.33 | $26.11 $26.35 |
| Sep 28, 2026 | $26.44 | $26.44 | $26.36 | $26.37 | $-0.07 | -0.26% | 7,093 | $26.40 | $26.36 $26.44 |
| Sep 25, 2026 | $26.54 | $26.54 | $26.43 | $26.44 | $-0.06 | -0.23% | 7,032 | $26.49 | $26.43 $26.54 |
| Sep 24, 2026 | $26.44 | $26.55 | $26.44 | $26.50 | +$0.07 | +0.26% | 25,800 | $26.53 | $26.44 $26.55 |
| Sep 23, 2026 | $26.38 | $26.49 | $26.38 | $26.43 | +$0.01 | +0.04% | 10,827 | $26.46 | $26.38 $26.49 |
| Sep 22, 2026 | $26.36 | $26.43 | $26.36 | $26.42 | $-0.02 | -0.08% | 16,890 | $26.42 | $26.36 $26.43 |
| Sep 21, 2026 | $26.37 | $26.49 | $26.37 | $26.44 | $-0.02 | -0.06% | 14,109 | $26.41 | $26.37 $26.49 |
| Sep 18, 2026 | $26.43 | $26.48 | $26.43 | $26.46 | $-0.06 | -0.22% | 6,759 | $26.46 | $26.43 $26.48 |
| Sep 17, 2026 | $26.47 | $26.54 | $26.47 | $26.52 | +$0.13 | +0.50% | 9,857 | $26.50 | $26.47 $26.54 |
| Sep 16, 2026 | $26.54 | $26.54 | $26.28 | $26.38 | $-0.17 | -0.63% | 5,052 | $26.42 | $26.28 $26.54 |
| Sep 15, 2026 | $26.49 | $26.59 | $26.45 | $26.55 | +$0.12 | +0.44% | 2,660 | $26.52 | $26.45 $26.59 |
| Sep 14, 2026 | $26.48 | $26.59 | $26.43 | $26.43 | $-0.07 | -0.25% | 8,074 | $26.48 | $26.43 $26.59 |
| Sep 11, 2026 | $26.25 | $26.63 | $26.25 | $26.50 | $-0.01 | -0.05% | 18,873 | $26.51 | $26.25 $26.63 |
| Sep 10, 2026 | $26.52 | $26.61 | $26.47 | $26.51 | $-0.06 | -0.21% | 29,976 | $26.55 | $26.47 $26.61 |
| Sep 9, 2026 | $26.10 | $26.62 | $26.10 | $26.57 | +$0.02 | +0.09% | 8,031 | $26.56 | $26.10 $26.62 |
| Sep 8, 2026 | $26.51 | $26.65 | $26.50 | $26.55 | $-0.08 | -0.32% | 8,800 | $26.55 | $26.50 $26.65 |
| Sep 4, 2026 | $26.62 | $26.68 | $26.59 | $26.63 | $-0.15 | -0.54% | 5,936 | $26.63 | $26.59 $26.68 |
| Sep 3, 2026 | $26.66 | $26.79 | $26.66 | $26.78 | +$0.09 | +0.32% | 8,975 | $26.75 | $26.66 $26.79 |
| Sep 2, 2026 | $26.59 | $26.73 | $26.59 | $26.69 | +$0.04 | +0.15% | 3,015 | $26.67 | $26.59 $26.73 |
| Sep 1, 2026 | $26.10 | $26.78 | $26.10 | $26.65 | $-0.04 | -0.13% | 97,976 | $26.65 | $26.10 $26.78 |
| Aug 31, 2026 | $26.72 | $26.72 | $26.60 | $26.69 | +$0.09 | +0.34% | 83,836 | $26.69 | $26.60 $26.72 |
| Aug 28, 2026 | $27.00 | $27.00 | $26.54 | $26.60 | $-0.24 | -0.89% | 9,498 | $26.70 | $26.54 $27.00 |
| Aug 27, 2026 | $26.70 | $26.90 | $26.65 | $26.83 | +$0.19 | +0.71% | 14,419 | $26.76 | $26.65 $26.90 |
| Aug 26, 2026 | $26.66 | $26.70 | $26.63 | $26.65 | $-0.02 | -0.06% | 3,996 | $26.67 | $26.63 $26.70 |
| Aug 25, 2026 | $26.59 | $26.72 | $26.55 | $26.66 | +$0.08 | +0.31% | 10,228 | $26.62 | $26.55 $26.72 |
| Aug 24, 2026 | $26.66 | $26.73 | $26.58 | $26.58 | $-0.11 | -0.41% | 16,755 | $26.67 | $26.58 $26.73 |
| Aug 21, 2026 | $26.45 | $26.80 | $26.45 | $26.69 | +$0.03 | +0.13% | 8,135 | $26.68 | $26.45 $26.80 |