Skip to main content
logo
Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
25.21
-0.15 (-0.59%)
Dec 31, 2025, 4:00 PM EST - Market closed

HEGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202525.3525.3825.2125.2125.21-0.59%85,973
Dec 30, 202525.3925.4125.3625.3625.36-0.20%4,639
Dec 29, 202525.3725.4325.3725.4125.41-0.22%99,637
Dec 26, 202525.4925.5125.4525.4725.47-0.10%24,336
Dec 24, 202525.4125.5025.4025.4925.490.39%45,305
Dec 23, 202525.2925.4225.2925.3925.39-0.15%63,194
Dec 22, 202525.3625.4625.3625.4325.340.43%104,707
Dec 19, 202525.2425.3625.2425.3225.230.36%80,620
Dec 18, 202525.2425.3225.2025.2325.140.68%113,094
Dec 17, 202525.2525.3925.0625.0624.97-0.99%143,042
Dec 16, 202525.3825.3825.1925.3125.220.04%133,879
Dec 15, 202525.4125.7525.3025.3025.21-0.24%69,916
Dec 12, 202525.5325.6025.3125.3625.27-0.88%98,866
Dec 11, 202525.4725.5925.4125.5925.490.33%72,270
Dec 10, 202525.4225.5425.3825.5025.410.20%51,672
Dec 9, 202525.3925.5125.3925.4525.360.08%145,406
Dec 8, 202525.4625.4725.3825.4325.34-0.18%92,544
Dec 5, 202525.5225.5625.4525.4825.380.14%81,190
Dec 4, 202525.4525.4725.4025.4425.35-0.02%82,692
Dec 3, 202525.3425.4825.3425.4525.350.34%85,826
Dec 2, 202525.4025.4625.3625.3625.27-0.08%158,773
Dec 1, 202525.3525.4325.3425.3825.29-0.16%59,539
Nov 28, 202525.3425.5025.3425.4225.330.04%18,473
Nov 26, 202525.3525.4525.3325.4125.320.47%108,825
Nov 25, 202525.1425.2925.0825.2925.200.48%306,765
Nov 24, 202525.0525.2025.0525.1725.080.84%77,273
Nov 21, 202524.8825.0924.8624.9624.870.36%66,226
Nov 20, 202525.2425.4724.8624.8724.78-0.66%92,915
Nov 19, 202524.9825.1124.9825.0424.950.10%86,983
Nov 18, 202524.9825.0824.9425.0124.92-0.40%98,672
Nov 17, 202525.1625.2625.0325.1125.02-0.40%68,673
Nov 14, 202525.0925.3325.0925.2125.12-0.08%76,505
Nov 13, 202525.3525.3725.1925.2325.14-0.94%76,515
Nov 12, 202525.5625.6125.3925.4725.380.16%70,937
Nov 11, 202525.3525.4425.3125.4325.340.36%190,186
Nov 10, 202525.2425.4125.2425.3425.250.74%119,923
Nov 7, 202525.0925.1624.9925.1625.07-0.06%141,510
Nov 6, 202525.2925.3125.1525.1725.08-0.40%90,978
Nov 5, 202525.2425.3625.2325.2725.18-0.02%58,181
Nov 4, 202525.2925.3925.2725.2825.19-0.61%62,034
Nov 3, 202525.4725.4825.3825.4325.340.04%121,581
Oct 31, 202525.4625.5225.3725.4225.330.16%315,893
Oct 30, 202525.4125.4825.3625.3825.29-0.63%97,982
Oct 29, 202525.5725.6025.4525.5425.450.04%2,215,591
Oct 28, 202525.4925.5825.4425.5325.440.31%195,460
Oct 27, 202525.3525.4525.3225.4525.360.95%87,510
Oct 24, 202525.2325.2525.1825.2125.120.40%54,967
Oct 23, 202525.0125.1124.9925.1125.020.50%156,379
Oct 22, 202525.0525.0724.8824.9924.90-0.42%96,934
Oct 21, 202525.0425.1025.0325.0925.000.24%68,498