Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
21.87
-0.18 (-0.82%)
Mar 28, 2025, 3:59 PM EDT - Market closed
HEGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.01 | 22.01 | 21.84 | 21.87 | 21.87 | -0.82% | 28,663 |
| Mar 27, 2025 | 22.02 | 22.13 | 22.02 | 22.05 | 22.05 | -0.18% | 26,115 |
| Mar 26, 2025 | 22.19 | 22.21 | 22.04 | 22.09 | 22.09 | -0.50% | 36,832 |
| Mar 25, 2025 | 22.20 | 22.23 | 22.16 | 22.20 | 22.20 | 0.09% | 50,361 |
| Mar 24, 2025 | 22.13 | 22.19 | 22.13 | 22.18 | 22.18 | 0.73% | 42,447 |
| Mar 21, 2025 | 21.95 | 22.02 | 21.93 | 22.02 | 22.02 | 0.14% | 18,661 |
| Mar 20, 2025 | 21.97 | 22.09 | 21.97 | 21.99 | 21.99 | -0.18% | 33,104 |
| Mar 19, 2025 | 21.94 | 22.11 | 21.94 | 22.03 | 22.03 | 0.46% | 43,293 |
| Mar 18, 2025 | 21.97 | 21.97 | 21.91 | 21.93 | 21.93 | -0.45% | 29,944 |
| Mar 17, 2025 | 21.97 | 22.10 | 21.96 | 22.03 | 22.03 | 0.27% | 44,228 |
| Mar 14, 2025 | 21.88 | 21.99 | 21.86 | 21.97 | 21.97 | 0.81% | 55,788 |
| Mar 13, 2025 | 21.92 | 21.92 | 21.78 | 21.79 | 21.79 | -0.67% | 75,553 |
| Mar 12, 2025 | 21.96 | 21.99 | 21.89 | 21.94 | 21.94 | - | 26,406 |
| Mar 11, 2025 | 22.04 | 22.05 | 21.88 | 21.94 | 21.94 | -0.36% | 105,561 |
| Mar 10, 2025 | 22.12 | 22.15 | 21.93 | 22.02 | 22.02 | -1.08% | 50,729 |
| Mar 7, 2025 | 22.30 | 22.31 | 22.10 | 22.26 | 22.26 | 0.23% | 55,179 |
| Mar 6, 2025 | 22.24 | 22.36 | 22.18 | 22.21 | 22.21 | -0.89% | 65,884 |
| Mar 5, 2025 | 22.29 | 22.44 | 22.24 | 22.41 | 22.41 | 0.58% | 52,939 |
| Mar 4, 2025 | 22.39 | 22.46 | 22.23 | 22.28 | 22.28 | -0.65% | 86,447 |
| Mar 3, 2025 | 22.71 | 22.71 | 22.38 | 22.43 | 22.43 | -0.99% | 74,479 |
| Feb 28, 2025 | 22.49 | 22.66 | 22.43 | 22.65 | 22.65 | 0.89% | 279,676 |
| Feb 27, 2025 | 22.66 | 22.68 | 22.45 | 22.45 | 22.45 | -0.97% | 61,351 |
| Feb 26, 2025 | 22.71 | 22.77 | 22.61 | 22.67 | 22.67 | 0.11% | 62,066 |
| Feb 25, 2025 | 22.69 | 22.74 | 22.57 | 22.65 | 22.65 | -0.19% | 41,607 |
| Feb 24, 2025 | 22.82 | 22.84 | 22.69 | 22.69 | 22.69 | -0.31% | 158,111 |
| Feb 21, 2025 | 23.01 | 23.05 | 22.76 | 22.76 | 22.76 | -1.11% | 75,385 |
| Feb 20, 2025 | 23.05 | 23.06 | 22.95 | 23.02 | 23.02 | -0.32% | 104,967 |
| Feb 19, 2025 | 23.01 | 23.11 | 22.98 | 23.09 | 23.09 | 0.30% | 46,418 |
| Feb 18, 2025 | 23.05 | 23.05 | 22.98 | 23.02 | 23.02 | 0.17% | 38,062 |
| Feb 14, 2025 | 22.99 | 23.05 | 22.98 | 22.98 | 22.98 | -0.04% | 55,797 |
| Feb 13, 2025 | 22.87 | 23.02 | 22.87 | 22.99 | 22.99 | 0.52% | 47,589 |
| Feb 12, 2025 | 22.82 | 22.96 | 22.77 | 22.87 | 22.87 | -0.24% | 102,118 |
| Feb 11, 2025 | 22.88 | 22.93 | 22.83 | 22.93 | 22.93 | 0.11% | 68,943 |
| Feb 10, 2025 | 22.82 | 22.92 | 22.82 | 22.90 | 22.90 | 0.43% | 19,300 |
| Feb 7, 2025 | 22.97 | 22.97 | 22.78 | 22.80 | 22.80 | -0.69% | 43,113 |
| Feb 6, 2025 | 22.92 | 22.96 | 22.86 | 22.96 | 22.96 | 0.39% | 21,055 |
| Feb 5, 2025 | 22.79 | 22.88 | 22.78 | 22.87 | 22.87 | 0.09% | 33,601 |
| Feb 4, 2025 | 22.74 | 22.85 | 22.74 | 22.85 | 22.85 | 0.40% | 37,749 |
| Feb 3, 2025 | 22.67 | 22.79 | 22.61 | 22.76 | 22.76 | -0.44% | 37,318 |
| Jan 31, 2025 | 22.98 | 23.13 | 22.85 | 22.86 | 22.86 | -0.27% | 276,090 |
| Jan 30, 2025 | 22.90 | 22.96 | 22.82 | 22.92 | 22.92 | 0.31% | 20,891 |
| Jan 29, 2025 | 22.87 | 22.91 | 22.76 | 22.85 | 22.85 | -0.57% | 34,092 |
| Jan 28, 2025 | 23.14 | 23.14 | 22.75 | 22.98 | 22.98 | 0.83% | 59,491 |
| Jan 27, 2025 | 22.79 | 22.84 | 22.71 | 22.79 | 22.79 | -0.87% | 554,400 |
| Jan 24, 2025 | 23.05 | 23.05 | 22.94 | 22.99 | 22.99 | -0.07% | 24,544 |
| Jan 23, 2025 | 22.91 | 23.01 | 22.91 | 23.01 | 23.01 | 0.20% | 35,793 |
| Jan 22, 2025 | 22.89 | 23.00 | 22.89 | 22.96 | 22.96 | 0.61% | 17,035 |
| Jan 21, 2025 | 22.76 | 22.85 | 22.76 | 22.82 | 22.82 | 0.40% | 29,294 |
| Jan 17, 2025 | 22.67 | 22.77 | 22.58 | 22.73 | 22.73 | 0.70% | 44,631 |
| Jan 16, 2025 | 22.61 | 22.63 | 22.54 | 22.57 | 22.57 | -0.09% | 26,616 |