(HEEM)
CBOE: HEEM
· Real-Time Price · USD
31.80
0.00 (0.00%)
At close: Aug 25, 2025, 2:21 PM
HEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.48 | 31.82 | 31.48 | 31.80 | 31.80 | 1.56% | 16,325 |
| Aug 21, 2025 | 31.27 | 31.34 | 31.25 | 31.31 | 31.31 | 0.22% | 7,900 |
| Aug 20, 2025 | 31.31 | 31.31 | 31.14 | 31.24 | 31.24 | 0.03% | 16,000 |
| Aug 19, 2025 | 31.31 | 31.31 | 31.22 | 31.23 | 31.23 | -0.86% | 9,100 |
| Aug 18, 2025 | 31.45 | 31.56 | 31.44 | 31.50 | 31.50 | 0.57% | 7,028 |
| Aug 15, 2025 | 31.46 | 31.51 | 31.32 | 31.32 | 31.32 | -0.03% | 7,300 |
| Aug 14, 2025 | 31.36 | 31.42 | 31.32 | 31.33 | 31.33 | -0.92% | 4,600 |
| Aug 13, 2025 | 31.63 | 31.72 | 31.62 | 31.62 | 31.62 | 0.86% | 11,513 |
| Aug 12, 2025 | 31.22 | 31.36 | 31.21 | 31.35 | 31.35 | 1.26% | 140,401 |
| Aug 11, 2025 | 31.09 | 31.09 | 30.96 | 30.96 | 30.96 | -0.10% | 2,927 |
| Aug 8, 2025 | 31.00 | 31.07 | 30.99 | 30.99 | 30.99 | -0.13% | 6,900 |
| Aug 7, 2025 | 31.07 | 31.12 | 31.00 | 31.03 | 31.03 | 0.81% | 4,500 |
| Aug 6, 2025 | 30.78 | 30.83 | 30.73 | 30.78 | 30.78 | 0.10% | 7,900 |
| Aug 5, 2025 | 30.84 | 30.84 | 30.71 | 30.75 | 30.75 | 0.75% | 2,000 |
| Aug 4, 2025 | 30.43 | 30.64 | 30.43 | 30.52 | 30.52 | 0.79% | 14,206 |
| Aug 1, 2025 | 30.32 | 30.32 | 30.18 | 30.28 | 30.28 | -0.95% | 34,749 |
| Jul 31, 2025 | 30.72 | 30.75 | 30.53 | 30.57 | 30.57 | -0.71% | 45,926 |
| Jul 30, 2025 | 30.86 | 30.89 | 30.57 | 30.79 | 30.79 | -0.19% | 46,600 |
| Jul 29, 2025 | 30.96 | 30.98 | 30.80 | 30.85 | 30.85 | -0.03% | 5,500 |
| Jul 28, 2025 | 30.94 | 30.94 | 30.81 | 30.86 | 30.86 | -0.36% | 4,513 |