Skip to main content
HEFT logo

Hedgeye Fourth Turning ETF

HEFTNYSEARCAHedgeyeAlternative

$26.56Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$79.08M
Expense ratio
0.70%
Dividend yield
0.02%
Holdings
68
52-week range
$24.92$28.84
Volume (live)
-
Avg. volume (3M)
10.57K

HEFT ETF Historical Prices: Hedgeye Fourth Turning ETF

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

HEFT Historical Price Chart: Trends & Patterns

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

Loading chart...

HEFT 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 · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HEFT 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 15, 202626.1026.5826.1026.5626.5613.08K
Oct 14, 202626.8626.8626.6726.6926.692.77K
Oct 13, 202626.6426.7926.6426.7626.7618.16K
Oct 12, 202626.7726.8026.7426.7526.754.81K
Oct 9, 202626.7626.7726.6526.7326.7315.61K
Oct 8, 202626.6926.6926.5626.5726.577.39K
Oct 7, 202626.6226.6626.5726.5726.579.76K
Oct 6, 202626.6126.6826.5726.5926.5911.90K
Oct 5, 202626.4826.6426.4726.5726.5713.14K
Oct 2, 202626.4026.5126.4026.4726.471.40K
Oct 1, 202626.4126.5026.3426.4026.403.91K
Sep 30, 202626.4826.4926.3626.3626.3612.96K
Sep 29, 202626.1126.3526.1126.3326.337.46K
Sep 28, 202626.4426.4426.3626.3726.377.09K
Sep 25, 202626.5426.5426.4326.4426.447.03K
Sep 24, 202626.4426.5526.4426.5026.5025.80K
Sep 23, 202626.3826.4926.3826.4326.4310.82K
Sep 22, 202626.3626.4326.3626.4226.4216.89K
Sep 21, 202626.3726.4926.3726.4426.4414.11K
Sep 18, 202626.4326.4826.4326.4626.466.76K
Sep 17, 202626.4726.5426.4726.5226.529.86K
Sep 16, 202626.5426.5426.2826.3826.385.05K
Sep 15, 202626.4826.5926.4526.5526.552.66K
Sep 14, 202626.4826.5926.4326.4326.438.07K
Sep 11, 202626.2526.6326.2526.5026.5018.87K
Sep 10, 202626.5226.6126.4726.5126.5129.98K
Sep 9, 202626.1026.6126.1026.5726.578.03K
Sep 8, 202626.5126.6526.5026.5526.558.80K
Sep 4, 202626.6226.6826.5926.6326.635.93K
Sep 3, 202626.6626.7926.6626.7726.778.97K
Sep 2, 202626.5926.7326.5926.6926.693.01K
Sep 1, 202626.1026.7826.1026.6526.6597.98K
Aug 31, 202626.7226.7226.6026.6926.6983.83K
Aug 28, 202627.0027.0026.5426.5926.599.50K
Aug 27, 202626.7026.9026.6526.8426.8314.42K
Aug 26, 202626.6626.7026.6326.6526.654.00K
Aug 25, 202626.5926.7226.5526.6626.6610.23K
Aug 24, 202626.6626.7326.5826.5826.5816.75K
Aug 21, 202626.4526.8026.4526.6926.698.13K
Aug 20, 202626.6326.7426.6326.6626.665.40K
Aug 19, 202626.6726.8026.6326.6326.6322.02K
Aug 18, 202626.7526.8026.6626.6926.694.74K
Aug 17, 202626.5426.7326.5426.7026.7014.54K
Aug 14, 202626.6426.7026.5726.6626.6616.08K
Aug 13, 202626.5826.6926.5726.6226.628.58K
Aug 12, 202626.6626.7226.5826.7026.7013.98K
Aug 11, 202626.4426.7326.4426.6626.6616.89K
Aug 10, 202625.4826.6525.4826.6426.6436.33K
Aug 7, 202626.4126.4426.3726.4026.4014.60K
Aug 6, 202626.3126.3126.2526.2926.2932.31K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 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 Fourth Turning ETF Historical Prices

What is OHLC data for HEFT?

OHLC stands for Open, High, Low, Close - the four key price points for HEFT 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 HEFT?

The adjusted close price for HEFT 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 HEFT price history go?

HEFT historical price data is available from the ETF's inception on Nov 19, 2025. 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 HEFT data?

HEFT 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 HEFT?

Trading volume for HEFT 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.