What is the all time high of ADDS?

Hedgeye Index Adds ETF (ADDS) closed at its highest ever adjusted price, $27.43, on Jun 4, 2026. Its lowest close was $23.37 on Jul 29, 2026.

How much has ADDS returned since May 28, 2026?

+2.1% in price terms from the first stored close to Sep 28, 2026.

What was the worst drawdown in ADDS history?

-14.8% from the Jun 4, 2026 peak to the Jul 29, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ADDS historical data go?

The daily series starts on May 28, 2026 and runs to Sep 28, 2026: 85 trading sessions across 0.3 years. Minute bars start on Jul 13, 2026 and are captured forward, never backfilled.

Are ADDS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ADDS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 28, 2026 on Quant and above. Minute history comes with the paid plans.

NYSE Arca · ADDS · ETF

Hedgeye Index Adds ETF (ADDS) ETF price history

Every NYSE Arca trading session of Hedgeye Index Adds ETF from May 28, 2026 to Sep 28, 2026: 85 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ADDS data, free key Year by year table

ADDS adjusted close, 2026 to 2026

ADDSHedgeye Index Adds ETF

$25.63

$27.43
All time high, 2026: $27.58
52 week high, $23.36 low: 85
Daily sessions since 2026

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

ADDS key facts

Hedgeye Index Adds ETF (ADDS) closed at $25.63 on Sep 28, 2026 on NYSE Arca.
ADDS's all time high close is $27.43, set on Jun 4, 2026; its all time low close is $23.37 on Jul 29, 2026.
ADDS's 52 week range is $23.36 to $27.58.
ADDS's deepest drawdown was -14.8% from Jun 4, 2026 to Jul 29, 2026.
DataCedar holds 85 daily sessions of ADDS history from May 28, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.

ADDS price chart, 2026 to 2026

Adjusted daily close. 85 sampled points across the full history; the API serves every session.

ADDS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+4.6%
3 months	+0.8%
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since May 28, 2026	+2.1%

ADDS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: $27.43 on Jun 4, 2026
All time low close: $23.37 on Jul 29, 2026
52 week high: $27.58 on Jun 4, 2026
52 week low: $23.36 on Jul 29, 2026
Deepest drawdown: -14.8% from Jun 4, 2026 to Jul 29, 2026, not yet recovered
Best single session: +7.6% on Jun 2, 2026
Worst single session: -6.9% on Jun 5, 2026
Volatility, 1 year annualised: 32.4%
Sessions closing higher, 1 year: 50%

ADDS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 28, 2026; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	$24.74	$27.58	$23.36	$25.63	n/a	969.9K	85

ADDS monthly closes, last 12 months

Month	Month end close	Change
September 2026	$25.63	+4.7%
August 2026	$24.47	+0.9%
July 2026	$24.26	-9.1%
June 2026	$26.70	+6.3%
May 2026	$25.11	n/a

About the ADDS data

Daily bars. 85 sessions from May 28, 2026 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ADDS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on NYSE Arca

ACYN FT Vest Laddered Autocallable Barrier & Income ETF
ACYQ FT Vest Autocallable Barrier & High Income ETF
ACYS FT Vest Laddered Autocallable Barrier & Resilient Income ETF
ADBU Direxion Daily ADBE Bull 2X ETF
ADIV Guinness Atkinson Asia Pacific Dividend Builder ETF
ADPV Adaptiv Select ETF
ADVE Matthews Asia Dividend Active ETF
AELV Harbor AlphaEdge Large Cap Value ETF

Browse NYSE Arca

Historical data guides

Common questions

ADDS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market