Skip to main content
Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
22.82
+0.09 (0.40%)
Jan 21, 2025, 3:59 PM EST - Market closed

HEGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.7622.8522.7622.8222.820.40%29,294
Jan 17, 202522.6722.7722.5822.7322.730.70%44,631
Jan 16, 202522.6122.6322.5422.5722.57-0.09%26,616
Jan 15, 202522.5222.6422.5222.5922.590.94%35,167
Jan 14, 202522.3922.4322.3022.3822.380.22%86,322
Jan 13, 202522.2522.3622.2422.3322.33-0.05%30,142
Jan 10, 202522.4822.4822.2522.3422.34-0.88%76,325
Jan 8, 202522.5322.5722.4522.5422.540.27%45,340
Jan 7, 202522.6722.7122.4822.4822.48-0.77%54,546
Jan 6, 202522.6922.7922.6322.6622.660.42%63,912
Jan 3, 202522.4722.6122.4622.5622.560.60%81,689
Jan 2, 202522.4722.5722.3322.4322.430.12%41,485
Dec 31, 202422.5422.6422.4022.4022.40-0.58%173,361
Dec 30, 202422.4822.5822.4222.5322.53-0.35%50,584
Dec 27, 202422.7422.7422.6022.6122.61-1.40%56,134
Dec 26, 202422.8822.9422.8722.9322.830.17%36,274
Dec 24, 202422.7622.9022.7622.8922.790.50%11,352
Dec 23, 202422.7022.7822.6522.7822.680.47%401,878
Dec 20, 202422.4922.8122.4822.6722.570.40%29,207
Dec 19, 202422.6922.6922.5822.5822.48-0.04%39,936
Dec 18, 202423.0123.0722.5522.5922.49-1.48%45,191
Dec 17, 202422.9923.0422.9322.9322.83-0.52%1,517,156
Dec 16, 202423.0223.1223.0223.0522.950.26%26,005
Dec 13, 202423.0623.0722.9622.9922.89-0.04%49,899
Dec 12, 202423.0523.0923.0023.0022.90-0.30%31,327
Dec 11, 202423.0523.1823.0323.0722.970.52%31,562
Dec 10, 202423.0223.0322.9422.9522.85-0.20%72,908
Dec 9, 202423.0923.0922.9823.0022.90-0.36%24,563
Dec 6, 202423.0623.1223.0623.0822.980.35%70,124
Dec 5, 202423.0623.1223.0023.0022.90-0.26%36,663
Dec 4, 202422.9923.1022.9923.0622.960.57%19,331
Dec 3, 202422.9122.9622.9122.9322.83-0.09%25,260
Dec 2, 202422.9222.9722.9022.9522.850.13%49,403
Nov 29, 202422.8523.5022.8322.9222.820.35%9,879
Nov 27, 202422.8422.8822.7822.8422.74-0.04%691,028
Nov 26, 202422.8022.9022.8022.8522.750.25%79,772
Nov 25, 202422.8522.8522.7322.7922.700.18%26,951
Nov 22, 202422.7022.7722.7022.7522.650.09%23,112
Nov 21, 202422.6922.7622.5522.7322.630.49%70,964
Nov 20, 202422.5722.6322.5022.6222.520.02%30,105
Nov 19, 202422.4222.6322.4222.6222.520.41%23,811
Nov 18, 202422.4922.5722.4522.5222.430.10%60,546
Nov 15, 202422.5922.6022.4322.5022.40-1.01%39,278
Nov 14, 202422.7922.7922.6922.7322.63-0.18%56,364
Nov 13, 202422.7822.8422.7622.7722.67-0.12%61,396
Nov 12, 202422.8622.8722.7322.8022.70-0.06%29,758
Nov 11, 202422.8622.8722.7922.8122.710.04%55,560
Nov 8, 202422.7722.8722.7722.8022.700.44%29,663
Nov 7, 202422.6622.8122.6622.7022.600.23%70,523
Nov 6, 202422.5722.6922.4922.6522.551.83%49,946
Nov 5, 202422.1522.2622.1522.2422.150.54%15,175
Nov 4, 202422.1522.2022.0722.1222.03-0.14%41,559
Nov 1, 202422.2122.2722.1522.1522.060.32%36,036
Oct 31, 202422.2722.2922.0822.0821.99-1.25%75,981
Oct 30, 202422.4022.4822.3622.3622.27-0.18%31,765
Oct 29, 202422.3522.4622.3522.4022.310.13%36,735
Oct 28, 202422.4022.4422.3322.3722.280.09%85,790
Oct 25, 202422.4122.5122.3522.3522.26-40,931
Oct 24, 202422.3722.4122.2922.3522.260.09%44,767
Oct 23, 202422.4222.4222.2422.3322.24-0.54%56,931
Oct 22, 202422.4322.5122.4122.4522.36-50,736
Oct 21, 202422.4722.5122.4222.4522.36-0.18%15,501
Oct 18, 202422.5122.5422.4722.4922.39-0.04%100,290
Oct 17, 202422.6722.6722.4922.5022.400.04%22,526
Oct 16, 202422.4122.5122.3722.4922.400.45%29,753
Oct 15, 202422.5122.5122.3922.3922.30-0.97%30,360
Oct 14, 202422.5522.6122.4522.6122.510.49%44,074
Oct 11, 202422.3822.5022.3422.5022.400.58%40,543
Oct 10, 202422.2322.3722.2322.3722.280.18%28,133
Oct 9, 202422.2322.3822.2222.3322.240.40%42,997
Oct 8, 202422.2222.2722.1422.2422.150.91%30,073
Oct 7, 202422.1722.2422.0422.0421.95-1.03%84,127
Oct 4, 202422.3822.3822.1422.2722.180.72%57,794
Oct 3, 202422.0522.1822.0522.1122.02-0.27%70,570
Oct 2, 202422.1222.2422.1222.1722.08-0.14%34,815
Oct 1, 202422.1722.2522.1222.2022.11-0.27%23,040
Sep 30, 202422.2722.3022.1722.2622.17-0.04%40,491
Sep 27, 202422.2522.3022.1922.2722.180.23%49,556
Sep 26, 202422.3022.3022.2022.2222.130.18%17,580
Sep 25, 202422.2222.2422.1422.1822.090.09%24,349
Sep 24, 202422.0322.2122.0322.1622.070.18%67,612
Sep 23, 202422.0922.1722.0922.1222.030.14%52,619
Sep 20, 202422.1522.1722.0222.0922.000.14%114,884
Sep 19, 202422.0022.2022.0022.0621.970.73%968,186
Sep 18, 202421.9622.0221.8921.9021.81-0.41%24,016
Sep 17, 202422.0322.0321.8721.9921.900.59%94,305
Sep 16, 202421.7821.9321.7821.8621.77-0.18%32,595
Sep 13, 202421.9021.9321.8521.9021.810.09%76,073
Sep 12, 202421.8221.8821.6621.8821.791.20%84,021
Sep 11, 202421.5021.7421.3721.6221.530.46%34,279
Sep 10, 202421.5521.5621.4521.5221.430.37%30,253
Sep 9, 202421.4021.5421.3821.4421.350.85%37,185
Sep 6, 202421.4621.5821.2621.2621.17-1.39%101,411
Sep 5, 202421.7821.7821.5121.5621.47-206,482
Sep 4, 202421.5021.6921.5021.5621.47-0.37%56,973
Sep 3, 202421.7321.7921.5621.6421.55-1.05%112,514
Aug 30, 202421.8421.8921.7221.8721.780.37%67,401
Aug 29, 202421.9721.9921.7321.7921.700.32%127,116
Aug 28, 202421.7121.8621.6921.7221.63-0.46%159,432
Aug 27, 202421.8221.8621.7721.8221.73-0.02%20,804