SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)
NASDAQ: HECO · Real-Time Price · USD
43.26
-0.69 (-1.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
HECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | - | -1.57% | 182 |
| Dec 4, 2025 | 43.92 | 43.95 | 43.92 | 43.95 | 43.95 | 1.37% | 181 |
| Dec 3, 2025 | 43.30 | 43.35 | 43.30 | 43.35 | 43.35 | 2.16% | 291 |
| Dec 2, 2025 | 42.57 | 42.57 | 42.43 | 42.43 | 42.43 | -1.34% | 115 |
| Dec 1, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -2.74% | 77 |
| Nov 28, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 3.75% | 10 |
| Nov 26, 2025 | 42.81 | 42.90 | 42.63 | 42.63 | 42.63 | 3.84% | 379 |
| Nov 25, 2025 | 40.11 | 41.05 | 40.11 | 41.05 | 41.05 | 0.88% | 1,503 |
| Nov 24, 2025 | 38.52 | 40.69 | 38.52 | 40.69 | 40.69 | 6.38% | 246 |
| Nov 21, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.89% | 16 |
| Nov 20, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.34% | 36 |
| Nov 19, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.95% | 24 |
| Nov 18, 2025 | 39.55 | 40.31 | 39.55 | 40.31 | 40.31 | -0.07% | 592 |
| Nov 17, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | -0.54% | 20 |
| Nov 14, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.87% | 81 |
| Nov 13, 2025 | 42.05 | 42.05 | 40.92 | 40.92 | 40.92 | -4.83% | 321 |
| Nov 12, 2025 | 42.92 | 42.99 | 42.92 | 42.99 | 42.99 | -1.24% | 254 |
| Nov 11, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -3.23% | 32 |
| Nov 10, 2025 | 45.45 | 45.45 | 44.53 | 44.98 | 44.98 | 0.70% | 2,152 |
| Nov 7, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0.13% | 268 |
| Nov 6, 2025 | 45.03 | 45.09 | 44.61 | 44.61 | 44.61 | -3.05% | 1,001 |
| Nov 5, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1.26% | 35 |
| Nov 4, 2025 | 46.17 | 46.17 | 45.44 | 45.44 | 45.44 | -3.52% | 430,869 |
| Nov 3, 2025 | 46.96 | 47.10 | 46.96 | 47.10 | 47.10 | 1.28% | 184 |
| Oct 31, 2025 | 46.91 | 46.91 | 46.51 | 46.51 | 46.51 | 0.89% | 436 |
| Oct 30, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -1.75% | 104 |
| Oct 29, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.40% | 35 |
| Oct 28, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.91% | 9 |
| Oct 27, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 2.26% | 28 |
| Oct 24, 2025 | 45.87 | 46.12 | 45.87 | 46.12 | 46.12 | 2.97% | 320 |
| Oct 23, 2025 | 43.88 | 44.79 | 43.88 | 44.79 | 44.79 | 2.15% | 173 |
| Oct 22, 2025 | 44.95 | 44.95 | 43.84 | 43.84 | 43.84 | -3.75% | 210 |
| Oct 21, 2025 | 45.83 | 45.83 | 45.55 | 45.55 | 45.55 | -0.68% | 350 |
| Oct 20, 2025 | 45.83 | 46.44 | 45.83 | 45.86 | 45.86 | 1.77% | 26,507 |
| Oct 17, 2025 | 44.40 | 45.14 | 44.37 | 45.07 | 45.07 | -1.11% | 1,592 |
| Oct 16, 2025 | 46.76 | 46.76 | 45.57 | 45.57 | 45.57 | -3.95% | 1,145 |
| Oct 15, 2025 | 46.92 | 47.57 | 46.92 | 47.45 | 47.45 | 2.25% | 338 |
| Oct 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.54% | 156 |
| Oct 13, 2025 | 45.13 | 46.15 | 45.12 | 46.15 | 46.15 | 3.57% | 439 |
| Oct 10, 2025 | 45.87 | 45.87 | 44.56 | 44.56 | 44.56 | -1.98% | 1,313 |
| Oct 9, 2025 | 45.05 | 45.46 | 45.05 | 45.46 | 45.46 | 0.81% | 270 |
| Oct 8, 2025 | 44.96 | 45.09 | 44.96 | 45.09 | 45.09 | 2.98% | 153 |
| Oct 7, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -1.55% | 12 |
| Oct 6, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | 2.70% | 8 |
| Oct 3, 2025 | 43.48 | 43.48 | 43.31 | 43.31 | 43.31 | 0.64% | 150 |
| Oct 2, 2025 | 42.65 | 43.04 | 42.65 | 43.04 | 43.04 | 2.03% | 1,513 |
| Oct 1, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 1.07% | 47 |
| Sep 30, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.43% | 22 |
| Sep 29, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 3.89% | 46 |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.19% | 63 |
| Sep 25, 2025 | 40.66 | 40.66 | 40.08 | 40.08 | 40.08 | -2.56% | 207 |
| Sep 24, 2025 | 41.28 | 41.28 | 41.13 | 41.13 | 41.13 | 0.83% | 830 |
| Sep 23, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -1.47% | 158 |
| Sep 22, 2025 | 40.85 | 41.40 | 40.85 | 41.40 | 41.40 | 0.59% | 431 |
| Sep 19, 2025 | 41.25 | 41.29 | 41.16 | 41.16 | 41.16 | -0.42% | 1,156 |
| Sep 18, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 2.70% | 81 |
| Sep 17, 2025 | 40.12 | 40.25 | 40.12 | 40.25 | 40.24 | 0.81% | 356 |
| Sep 16, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 2.10% | 58 |
| Sep 15, 2025 | 39.17 | 39.17 | 38.78 | 39.10 | 39.10 | 1.88% | 348 |
| Sep 12, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.65% | 91 |
| Sep 11, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 1.45% | 373 |
| Sep 10, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 3.02% | 63 |
| Sep 9, 2025 | 35.56 | 36.13 | 35.42 | 36.13 | 36.13 | 3.84% | 2,360 |
| Sep 8, 2025 | 34.53 | 34.85 | 34.53 | 34.79 | 34.79 | 0.89% | 1,021 |
| Sep 5, 2025 | 34.27 | 34.48 | 34.27 | 34.48 | 34.48 | 0.43% | 122 |
| Sep 4, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.60% | 33 |
| Sep 3, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.44% | 106 |
| Sep 2, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.04% | 22 |
| Aug 29, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.71% | 28 |
| Aug 28, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.49% | 7 |
| Aug 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.30% | 2 |
| Aug 26, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.64% | 133 |
| Aug 25, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -1.08% | 105 |
| Aug 22, 2025 | 34.50 | 34.53 | 34.49 | 34.49 | 34.49 | 2.32% | 999 |
| Aug 21, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.03% | 196 |
| Aug 20, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | 68 |
| Aug 19, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -1.77% | 58 |
| Aug 18, 2025 | 34.31 | 34.80 | 34.31 | 34.68 | 34.68 | 1.26% | 1,527 |
| Aug 15, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.70% | 140 |
| Aug 14, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.01% | 27 |
| Aug 13, 2025 | 34.34 | 34.49 | 34.29 | 34.49 | 34.49 | -0.99% | 1,098 |
| Aug 12, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.48% | 44 |
| Aug 11, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.57% | 79 |
| Aug 8, 2025 | 34.28 | 34.28 | 34.10 | 34.13 | 34.13 | -0.44% | 849 |
| Aug 7, 2025 | 34.78 | 34.78 | 34.11 | 34.29 | 34.29 | 0.43% | 1,130 |
| Aug 6, 2025 | 33.48 | 34.14 | 33.48 | 34.14 | 34.14 | 1.17% | 540 |
| Aug 5, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.74 | -0.24% | 234 |
| Aug 4, 2025 | 33.12 | 33.83 | 33.12 | 33.83 | 33.83 | 2.99% | 589 |
| Aug 1, 2025 | 33.00 | 33.00 | 32.84 | 32.84 | 32.84 | -4.58% | 434 |
| Jul 31, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.60% | 65 |
| Jul 30, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.42% | 81 |
| Jul 29, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -1.80% | 43 |
| Jul 28, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.06% | 111 |
| Jul 25, 2025 | 35.00 | 35.00 | 34.97 | 34.97 | 34.97 | -0.08% | 195 |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.49% | 4 |
| Jul 23, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.08% | 35 |
| Jul 22, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 2.09% | 48 |
| Jul 21, 2025 | 34.99 | 34.99 | 34.14 | 34.14 | 34.14 | 0.20% | 2,973 |
| Jul 18, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.35% | 82 |
| Jul 17, 2025 | 34.13 | 34.30 | 34.13 | 34.19 | 34.19 | 0.58% | 776 |