Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
25.42
-0.06 (-0.23%)
Feb 26, 2026, 4:00 PM EST - Market closed
HEGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.46 | 25.48 | 25.34 | 25.42 | 25.42 | -0.23% | 90,968 |
| Feb 25, 2026 | 25.44 | 25.55 | 25.44 | 25.48 | 25.48 | 0.24% | 67,290 |
| Feb 24, 2026 | 25.29 | 25.43 | 25.29 | 25.42 | 25.42 | 0.32% | 96,369 |
| Feb 23, 2026 | 25.46 | 25.46 | 25.27 | 25.34 | 25.34 | -0.24% | 60,249 |
| Feb 20, 2026 | 25.29 | 25.46 | 25.29 | 25.40 | 25.40 | 0.18% | 67,696 |
| Feb 19, 2026 | 25.36 | 25.40 | 25.31 | 25.36 | 25.36 | 0.02% | 68,803 |
| Feb 18, 2026 | 25.33 | 25.44 | 25.33 | 25.35 | 25.35 | 0.28% | 102,247 |
| Feb 17, 2026 | 25.27 | 25.37 | 25.21 | 25.28 | 25.28 | -0.28% | 301,856 |
| Feb 13, 2026 | 25.33 | 25.46 | 25.29 | 25.35 | 25.35 | 0.08% | 113,039 |
| Feb 12, 2026 | 25.53 | 25.55 | 25.30 | 25.33 | 25.33 | -0.74% | 54,135 |
| Feb 11, 2026 | 25.57 | 25.77 | 25.48 | 25.52 | 25.52 | -0.18% | 142,624 |
| Feb 10, 2026 | 25.58 | 25.61 | 25.52 | 25.57 | 25.57 | -0.02% | 158,251 |
| Feb 9, 2026 | 25.46 | 25.61 | 25.46 | 25.57 | 25.57 | 0.29% | 139,600 |
| Feb 6, 2026 | 25.29 | 25.50 | 25.29 | 25.50 | 25.50 | 0.87% | 165,152 |
| Feb 5, 2026 | 25.34 | 25.34 | 25.18 | 25.28 | 25.28 | -0.45% | 408,021 |
| Feb 4, 2026 | 25.40 | 25.47 | 25.31 | 25.39 | 25.39 | -0.04% | 114,479 |
| Feb 3, 2026 | 25.57 | 25.57 | 25.33 | 25.40 | 25.40 | -0.66% | 87,342 |
| Feb 2, 2026 | 25.49 | 25.60 | 25.49 | 25.57 | 25.57 | 0.24% | 66,916 |
| Jan 30, 2026 | 25.50 | 25.56 | 25.40 | 25.51 | 25.51 | -0.20% | 98,714 |
| Jan 29, 2026 | 25.57 | 25.57 | 25.35 | 25.56 | 25.56 | -0.06% | 177,931 |
| Jan 28, 2026 | 25.57 | 25.65 | 25.54 | 25.58 | 25.58 | -0.02% | 126,999 |
| Jan 27, 2026 | 25.52 | 25.58 | 25.50 | 25.58 | 25.58 | 0.55% | 135,878 |
| Jan 26, 2026 | 25.37 | 25.53 | 25.37 | 25.44 | 25.44 | 0.12% | 152,412 |
| Jan 23, 2026 | 25.36 | 25.44 | 25.36 | 25.41 | 25.41 | 0.12% | 95,540 |
| Jan 22, 2026 | 25.39 | 25.45 | 25.33 | 25.38 | 25.38 | 0.28% | 105,566 |
| Jan 21, 2026 | 25.22 | 25.39 | 25.18 | 25.31 | 25.31 | 0.62% | 237,426 |
| Jan 20, 2026 | 25.24 | 25.32 | 25.14 | 25.16 | 25.16 | -1.15% | 56,349 |
| Jan 16, 2026 | 25.50 | 25.50 | 25.42 | 25.45 | 25.45 | -0.05% | 35,142 |
| Jan 15, 2026 | 25.53 | 25.56 | 25.44 | 25.46 | 25.46 | - | 65,743 |
| Jan 14, 2026 | 25.48 | 25.48 | 25.37 | 25.46 | 25.46 | -0.14% | 86,797 |
| Jan 13, 2026 | 25.57 | 25.57 | 25.47 | 25.50 | 25.50 | -0.10% | 83,237 |
| Jan 12, 2026 | 25.42 | 25.58 | 25.42 | 25.52 | 25.52 | -0.12% | 65,085 |
| Jan 9, 2026 | 25.47 | 25.56 | 25.43 | 25.55 | 25.55 | 0.43% | 56,471 |
| Jan 8, 2026 | 25.44 | 25.47 | 25.41 | 25.44 | 25.44 | 0.04% | 36,067 |
| Jan 7, 2026 | 25.48 | 25.55 | 25.43 | 25.43 | 25.43 | -0.12% | 63,173 |
| Jan 6, 2026 | 25.37 | 25.53 | 25.37 | 25.46 | 25.46 | 0.39% | 91,095 |
| Jan 5, 2026 | 25.34 | 25.45 | 25.34 | 25.36 | 25.36 | 0.12% | 109,252 |
| Jan 2, 2026 | 25.33 | 25.37 | 25.23 | 25.33 | 25.33 | 0.48% | 122,736 |
| Dec 31, 2025 | 25.35 | 25.38 | 25.21 | 25.21 | 25.21 | -0.59% | 85,973 |
| Dec 30, 2025 | 25.39 | 25.57 | 25.36 | 25.36 | 25.36 | -0.20% | 178,272 |
| Dec 29, 2025 | 25.37 | 25.43 | 25.37 | 25.41 | 25.41 | -0.22% | 99,637 |
| Dec 26, 2025 | 25.49 | 25.51 | 25.45 | 25.47 | 25.47 | -0.10% | 24,336 |
| Dec 24, 2025 | 25.41 | 25.50 | 25.40 | 25.49 | 25.49 | 0.39% | 45,305 |
| Dec 23, 2025 | 25.29 | 25.42 | 25.29 | 25.39 | 25.39 | -0.15% | 63,194 |
| Dec 22, 2025 | 25.36 | 25.46 | 25.36 | 25.43 | 25.34 | 0.43% | 104,707 |
| Dec 19, 2025 | 25.24 | 25.36 | 25.24 | 25.32 | 25.23 | 0.36% | 80,620 |
| Dec 18, 2025 | 25.24 | 25.32 | 25.20 | 25.23 | 25.14 | 0.68% | 113,094 |
| Dec 17, 2025 | 25.25 | 25.39 | 25.06 | 25.06 | 24.97 | -0.99% | 143,042 |
| Dec 16, 2025 | 25.38 | 25.38 | 25.19 | 25.31 | 25.22 | 0.04% | 133,879 |
| Dec 15, 2025 | 25.41 | 25.75 | 25.30 | 25.30 | 25.21 | -0.24% | 69,916 |