SPDR Galaxy Hedged Digital Asset Ecosystem ETF (HECO)

HECO
🏛️ Vereinigte Staaten →
40.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 40.00 40.00 40.00 40.00 0.0M
2025-09-25 40.66 40.66 40.08 40.08 0.0M
2025-09-24 41.28 41.28 41.13 41.13 0.0M
2025-09-23 40.79 40.79 40.79 40.79 0.0M
2025-09-22 40.85 41.40 40.85 41.40 0.0M
2025-09-19 41.25 41.29 41.16 41.16 0.0M
2025-09-18 41.33 41.33 41.33 41.33 0.0M
2025-09-17 40.12 40.25 40.12 40.25 0.0M
2025-09-16 39.92 39.92 39.92 39.92 0.0M
2025-09-15 39.17 39.17 38.78 39.10 0.0M
2025-09-12 38.38 38.38 38.38 38.38 0.0M
2025-09-11 37.76 37.76 37.76 37.76 0.0M
2025-09-10 37.22 37.22 37.22 37.22 0.0M
2025-09-09 35.56 36.13 35.42 36.13 0.0M
2025-09-08 34.53 34.85 34.53 34.79 0.0M
2025-09-05 34.27 34.48 34.27 34.48 0.0M
2025-09-04 34.33 34.33 34.33 34.33 0.0M
2025-09-03 34.54 34.54 34.54 34.54 0.0M
2025-09-02 34.69 34.69 34.69 34.69 0.0M
2025-08-29 34.71 34.71 34.71 34.71 0.0M
2025-08-28 34.96 34.96 34.96 34.96 0.0M
2025-08-27 34.78 34.78 34.78 34.78 0.0M
2025-08-26 34.68 34.68 34.68 34.68 0.0M
2025-08-25 34.12 34.12 34.12 34.12 0.0M
2025-08-22 34.50 34.53 34.49 34.49 0.0M
2025-08-21 33.71 33.71 33.71 33.71 0.0M
2025-08-20 34.06 34.06 34.06 34.06 0.0M
2025-08-19 34.06 34.06 34.06 34.06 0.0M
2025-08-18 34.31 34.80 34.31 34.68 0.0M
2025-08-15 34.25 34.25 34.25 34.25 0.0M
2025-08-14 34.49 34.49 34.49 34.49 0.0M
2025-08-13 34.34 34.49 34.29 34.49 0.0M
2025-08-12 34.83 34.83 34.83 34.83 0.0M
2025-08-11 34.33 34.33 34.33 34.33 0.0M
2025-08-08 34.28 34.28 34.10 34.13 0.0M
2025-08-07 34.78 34.78 34.11 34.29 0.0M
2025-08-06 33.48 34.14 33.48 34.14 0.0M
2025-08-05 33.75 33.75 33.75 33.75 0.0M
2025-08-04 33.12 33.83 33.12 33.83 0.0M
2025-08-01 33.00 33.00 32.84 32.84 0.0M
2025-07-31 34.42 34.42 34.42 34.42 0.0M
2025-07-30 34.21 34.21 34.21 34.21 0.0M
2025-07-29 34.36 34.36 34.36 34.36 0.0M
2025-07-28 34.99 34.99 34.99 34.99 0.0M
2025-07-25 35.00 35.00 34.97 34.97 0.0M
2025-07-24 35.00 35.00 35.00 35.00 0.0M
2025-07-23 34.83 34.83 34.83 34.83 0.0M
2025-07-22 34.86 34.86 34.86 34.86 0.0M
2025-07-21 34.99 34.99 34.14 34.14 0.0M
2025-07-18 34.08 34.08 34.08 34.08 0.0M
2025-07-17 34.13 34.30 34.13 34.19 0.0M
2025-07-16 34.00 34.00 34.00 34.00 0.0M
2025-07-15 33.52 33.52 33.52 33.52 0.0M
2025-07-14 33.77 33.77 33.77 33.77 0.0M
2025-07-11 33.55 33.55 33.20 33.20 0.0M
2025-07-10 33.43 33.43 33.43 33.43 0.0M
2025-07-09 33.35 33.35 33.35 33.35 0.0M
2025-07-08 33.04 33.04 33.04 33.04 0.0M
2025-07-07 33.14 33.18 33.14 33.18 0.0M
2025-07-03 34.21 34.21 34.21 34.21 0.0M
2025-07-02 33.85 33.85 33.85 33.85 0.0M
2025-07-01 33.60 33.60 33.60 33.60 0.0M
2025-06-30 33.19 33.61 33.19 33.61 0.0M
2025-06-27 31.81 31.87 31.75 31.75 0.0M
2025-06-26 31.77 31.79 31.71 31.77 0.0M
2025-06-25 30.52 30.52 30.25 30.25 0.0M
2025-06-24 29.99 29.99 29.99 29.99 0.0M
2025-06-23 28.97 28.97 28.97 28.97 0.0M
2025-06-20 29.31 29.31 29.31 29.31 0.0M
2025-06-18 29.37 29.37 29.37 29.37 0.0M
2025-06-17 29.55 29.55 29.23 29.23 0.0M
2025-06-16 29.63 29.99 29.63 29.99 0.0M
2025-06-13 29.10 29.10 29.10 29.10 0.0M
2025-06-12 29.87 29.87 29.87 29.87 0.0M
2025-06-11 30.43 30.43 30.09 30.09 0.0M
2025-06-10 30.48 30.48 30.48 30.48 0.0M
2025-06-09 30.44 30.44 30.44 30.44 0.0M
2025-06-06 29.59 29.59 29.49 29.49 0.0M
2025-06-05 28.64 28.64 28.64 28.64 0.0M
2025-06-04 29.34 29.34 29.29 29.29 0.0M
2025-06-03 28.81 28.81 28.81 28.81 0.0M
2025-06-02 27.97 27.97 27.97 27.97 0.0M
2025-05-30 27.72 27.72 27.72 27.72 0.0M
2025-05-29 27.93 27.93 27.93 27.93 0.0M
2025-05-28 28.25 28.25 28.25 28.25 0.0M
2025-05-27 28.86 28.86 28.86 28.86 0.0M
2025-05-23 28.26 28.26 28.26 28.26 0.0M
2025-05-22 28.84 28.84 28.67 28.67 0.0M
2025-05-21 28.36 28.36 28.36 28.36 0.0M
2025-05-20 28.61 28.61 28.61 28.61 0.0M
2025-05-19 27.90 28.75 27.90 28.75 0.0M
2025-05-16 28.44 28.44 28.44 28.44 0.0M
2025-05-15 27.93 27.93 27.93 27.93 0.0M
2025-05-14 28.05 28.05 28.05 28.05 0.0M
2025-05-13 27.82 28.12 27.82 28.09 0.0M
2025-05-12 27.35 27.35 27.35 27.35 0.0M
2025-05-09 26.76 26.76 26.76 26.76 0.0M
2025-05-08 26.85 26.85 26.85 26.85 0.0M
2025-05-07 25.93 25.93 25.93 25.93 0.0M
2025-05-06 25.93 25.93 25.93 25.93 0.0M
2025-05-05 25.81 25.81 25.81 25.81 0.0M
2025-05-02 26.15 26.15 26.15 26.15 0.0M
2025-05-01 25.88 25.88 25.88 25.88 0.0M
2025-04-30 24.71 25.28 24.59 25.28 0.0M
2025-04-29 25.55 25.55 25.55 25.55 0.0M
2025-04-28 25.46 25.46 25.46 25.46 0.0M
2025-04-25 25.59 25.66 25.59 25.66 0.0M
2025-04-24 25.13 25.13 25.13 25.13 0.0M
2025-04-23 24.45 24.45 24.45 24.45 0.0M
2025-04-22 23.72 23.72 23.72 23.72 0.0M
2025-04-21 22.59 22.59 22.59 22.59 0.0M
2025-04-17 22.56 23.06 22.56 22.97 0.0M
2025-04-16 22.68 22.74 22.56 22.74 0.0M
2025-04-15 23.01 23.16 23.01 23.16 0.0M
2025-04-14 23.79 23.79 23.69 23.69 0.0M
2025-04-11 23.49 23.49 23.49 23.49 0.0M
2025-04-10 22.89 22.89 22.89 22.89 0.0M
2025-04-09 21.65 24.18 21.65 24.18 0.0M
2025-04-08 21.46 21.64 21.46 21.64 0.0M
2025-04-07 22.16 24.14 22.16 22.58 0.0M
2025-04-04 22.24 22.24 22.24 22.24 0.0M
2025-04-03 23.22 23.22 23.22 23.22 0.0M
2025-04-02 24.35 25.73 24.35 25.73 0.0M
2025-04-01 25.00 25.00 25.00 25.00 0.0M
2025-03-31 23.96 24.03 23.96 24.03 0.0M
2025-03-28 24.88 24.88 24.21 24.38 0.0M
2025-03-27 25.73 25.73 25.53 25.53 0.0M
2025-03-26 26.56 26.56 26.07 26.07 0.0M
2025-03-25 27.73 27.74 27.62 27.74 0.0M
2025-03-24 27.79 28.31 27.79 28.31 0.0M
2025-03-21 26.60 26.64 26.60 26.64 0.0M
2025-03-20 27.03 27.03 27.03 27.03 0.0M
2025-03-19 27.07 27.07 27.07 27.07 0.0M
2025-03-18 26.46 26.46 26.06 26.06 0.0M
2025-03-17 26.69 27.09 26.69 27.07 0.0M
2025-03-14 26.51 26.70 26.51 26.69 0.0M
2025-03-13 25.77 25.77 25.77 25.77 0.0M
2025-03-12 26.76 26.76 26.76 26.76 0.4M
2025-03-11 26.23 26.23 26.23 26.23 0.0M
2025-03-10 26.54 26.54 25.48 25.48 0.0M
2025-03-07 28.02 28.02 27.89 27.89 0.0M
2025-03-06 27.39 27.39 27.39 27.39 0.0M
2025-03-05 28.93 29.15 28.93 29.15 0.0M
2025-03-04 27.33 28.62 27.33 27.87 0.0M
2025-03-03 29.81 29.81 28.29 28.29 0.0M
2025-02-28 29.70 29.70 29.70 29.70 0.0M
2025-02-27 30.33 30.33 28.89 28.89 0.0M
2025-02-26 29.97 30.30 29.82 29.82 0.0M
2025-02-25 30.92 30.92 29.04 29.53 0.0M
2025-02-24 31.55 32.10 31.48 31.48 0.0M
2025-02-21 33.05 33.05 32.98 32.98 0.0M
2025-02-20 35.36 35.36 35.36 35.36 0.0M
2025-02-19 35.91 35.92 35.63 35.63 0.0M
2025-02-18 36.31 36.31 35.71 35.71 0.0M
2025-02-14 36.07 36.07 36.07 36.07 0.0M
2025-02-13 35.58 35.80 35.58 35.80 0.0M
2025-02-12 34.54 34.54 34.54 34.54 0.0M
2025-02-11 34.70 34.70 34.57 34.57 0.0M
2025-02-10 35.60 35.60 35.60 35.60 0.0M
2025-02-07 36.75 36.75 35.39 35.39 0.0M
2025-02-06 35.28 35.28 35.28 35.28 0.0M
2025-02-05 35.09 35.09 35.09 35.09 0.0M
2025-02-04 34.95 35.21 34.95 35.21 0.0M
2025-02-03 34.53 35.10 34.53 35.05 0.0M
2025-01-31 35.91 35.91 35.26 35.27 0.0M
2025-01-30 34.53 34.80 34.53 34.75 0.0M
2025-01-29 32.66 33.35 32.66 33.35 0.0M
2025-01-28 32.87 32.87 32.87 32.87 0.0M
2025-01-27 34.57 34.57 32.76 32.89 0.0M
2025-01-24 37.29 37.29 37.29 37.29 0.0M
2025-01-23 37.11 37.11 36.86 36.86 0.0M
2025-01-22 36.71 37.19 36.71 36.94 0.0M
2025-01-21 37.17 37.17 36.48 36.48 0.0M
2025-01-17 36.93 36.93 36.70 36.70 0.0M
2025-01-16 35.74 35.74 35.74 35.74 0.0M
2025-01-15 35.64 35.64 35.56 35.56 0.0M
2025-01-14 33.73 33.73 33.73 33.73 0.0M
2025-01-13 32.84 32.84 32.84 32.84 0.0M
2025-01-10 33.16 33.39 33.16 33.37 0.0M
2025-01-08 33.90 33.90 33.82 33.82 0.0M
2025-01-07 36.37 36.37 34.70 34.76 0.0M
2025-01-06 36.22 36.49 36.22 36.49 0.0M
2025-01-03 33.18 34.96 33.18 34.92 0.0M
2025-01-02 32.71 32.71 32.14 32.14 0.0M