Skip to main content
ADDS logo

Hedgeye Index Adds ETF

ADDSNYSEARCAHedgeyeEquity

$25.40Today:- (-)

As of Oct 20, 2026 close

Assets (AUM)
$7.20M
Expense ratio
0.70%
Dividend yield
-
Holdings
43
52-week range
$23.36$27.58
Volume (live)
-
Avg. volume (3M)
3.37K

ADDS ETF Historical Prices: Hedgeye Index Adds ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

ADDS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ADDS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily101 records
Showing 1-50 of 101
Scroll for more columns
ADDS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 20, 202625.2225.5425.2125.3925.393.37K
Oct 19, 202625.0725.2325.0725.2325.231.03K
Oct 16, 202625.5825.5824.9624.9924.993.88K
Oct 15, 202625.0325.8225.0225.7825.788.46K
Oct 14, 202625.4825.4825.4025.4225.423.46K
Oct 13, 202625.9925.9925.8825.9625.962.90K
Oct 12, 202626.2726.2725.9425.9425.945.95K
Oct 9, 202625.8526.3625.8526.3026.301.46K
Oct 8, 202625.7825.8625.7825.8625.86608
Oct 7, 202625.7625.9025.7625.8725.871.36K
Oct 6, 202626.5026.5726.1726.2126.213.23K
Oct 5, 202625.8226.1825.8226.1526.156.60K
Oct 2, 202626.0026.0025.8825.9125.914.41K
Oct 1, 202625.8125.9325.7125.8925.892.63K
Sep 30, 202625.8125.8725.7625.7625.761.13K
Sep 29, 202625.7325.8025.6725.8025.802.60K
Sep 28, 202625.6325.6325.6325.6325.63515
Sep 25, 202625.7525.7625.6025.6025.601.45K
Sep 24, 202625.5325.9725.5325.9125.912.91K
Sep 23, 202625.8725.9025.6825.6825.683.28K
Sep 22, 202625.7225.8925.7225.8925.897.66K
Sep 21, 202624.7525.1524.7525.1525.152.47K
Sep 18, 202624.9624.9624.6724.6724.674.62K
Sep 17, 202624.7024.9024.7024.9024.901.16K
Sep 16, 202624.4324.5424.1324.4324.438.09K
Sep 15, 202624.0524.0624.0324.0324.03867
Sep 14, 202624.2024.2023.9223.9223.925.08K
Sep 11, 202624.5824.6424.5324.5924.591.60K
Sep 10, 202624.3024.4724.1824.1824.185.50K
Sep 9, 202624.8724.8724.6524.6524.652.82K
Sep 8, 202625.4025.4024.8424.8724.8712.88K
Sep 4, 202624.8525.1024.8525.1025.104.49K
Sep 3, 202624.2824.6924.1724.6924.6911.91K
Sep 2, 202624.1024.1923.9624.1624.169.38K
Sep 1, 202624.3924.3924.1424.2524.254.40K
Aug 31, 202624.4024.4724.3624.4724.474.13K
Aug 28, 202625.0325.0324.5024.5024.509.49K
Aug 27, 202625.0325.2024.9325.1225.124.45K
Aug 26, 202624.7724.8124.7724.8124.81821
Aug 25, 202624.7324.7724.7024.7224.721.54K
Aug 24, 202624.3324.6024.3324.6024.606.72K
Aug 21, 202624.7524.7824.5524.7824.7853.01K
Aug 20, 202624.7924.8124.5524.6224.627.30K
Aug 19, 202625.0625.0624.8524.8624.862.60K
Aug 18, 202625.3025.3025.1325.1525.153.90K
Aug 17, 202625.7625.8625.6925.7025.708.14K
Aug 14, 202625.6825.7525.6825.7425.744.78K
Aug 13, 202625.6925.9425.6925.8525.8516.69K
Aug 12, 202625.7325.9125.6525.6525.6510.64K
Aug 11, 202625.5425.5425.5025.5025.50982
Show:
of 101

Source: Daily exchange trading data. Data as of Oct 20, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Hedgeye Index Adds ETF Historical Prices

What is OHLC data for ADDS?

OHLC stands for Open, High, Low, Close - the four key price points for ADDS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ADDS?

The adjusted close price for ADDS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ADDS price history go?

ADDS historical price data is available from the ETF's inception on May 26, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ADDS data?

ADDS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ADDS?

Trading volume for ADDS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.