Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
22.68
-0.10 (-0.44%)
May 28, 2025, 4:00 PM - Market closed
HEGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 22.76 | 22.79 | 22.68 | 22.68 | 22.68 | -0.44% | 59,542 |
| May 27, 2025 | 22.68 | 22.79 | 22.64 | 22.78 | 22.78 | 1.15% | 56,824 |
| May 23, 2025 | 22.52 | 22.58 | 22.48 | 22.52 | 22.52 | -0.22% | 57,464 |
| May 22, 2025 | 22.60 | 22.68 | 22.55 | 22.57 | 22.57 | -0.27% | 25,417 |
| May 21, 2025 | 22.73 | 22.81 | 22.56 | 22.63 | 22.63 | -0.79% | 54,741 |
| May 20, 2025 | 22.84 | 22.86 | 22.76 | 22.81 | 22.81 | -0.22% | 28,382 |
| May 19, 2025 | 22.73 | 22.89 | 22.73 | 22.86 | 22.86 | - | 19,006 |
| May 16, 2025 | 22.74 | 22.86 | 22.73 | 22.86 | 22.86 | 0.40% | 45,741 |
| May 15, 2025 | 22.63 | 22.78 | 22.63 | 22.77 | 22.77 | 0.39% | 31,467 |
| May 14, 2025 | 22.68 | 22.71 | 22.63 | 22.68 | 22.68 | -0.04% | 30,922 |
| May 13, 2025 | 22.64 | 22.72 | 22.64 | 22.69 | 22.69 | 0.35% | 102,271 |
| May 12, 2025 | 22.58 | 22.64 | 22.39 | 22.61 | 22.61 | 1.44% | 86,437 |
| May 9, 2025 | 22.32 | 22.37 | 22.26 | 22.29 | 22.29 | 0.04% | 35,041 |
| May 8, 2025 | 22.34 | 22.41 | 22.27 | 22.28 | 22.28 | 0.27% | 50,257 |
| May 7, 2025 | 22.22 | 22.32 | 22.18 | 22.22 | 22.22 | -0.04% | 39,348 |
| May 6, 2025 | 22.20 | 22.39 | 22.17 | 22.23 | 22.23 | -0.09% | 61,564 |
| May 5, 2025 | 22.27 | 22.35 | 22.25 | 22.25 | 22.25 | -0.60% | 43,050 |
| May 2, 2025 | 22.32 | 22.39 | 22.28 | 22.39 | 22.39 | 1.02% | 49,585 |
| May 1, 2025 | 22.27 | 22.35 | 22.16 | 22.16 | 22.16 | -0.05% | 63,099 |
| Apr 30, 2025 | 21.99 | 22.17 | 21.91 | 22.17 | 22.17 | 0.50% | 635,406 |
| Apr 29, 2025 | 22.00 | 22.12 | 21.95 | 22.06 | 22.06 | 0.14% | 59,643 |
| Apr 28, 2025 | 22.02 | 22.04 | 21.91 | 22.03 | 22.03 | 0.36% | 32,931 |
| Apr 25, 2025 | 21.91 | 22.00 | 21.89 | 21.95 | 21.95 | -0.16% | 193,329 |
| Apr 24, 2025 | 21.74 | 21.99 | 21.74 | 21.99 | 21.99 | 0.85% | 189,015 |
| Apr 23, 2025 | 21.86 | 21.90 | 21.72 | 21.80 | 21.80 | 0.69% | 47,477 |
| Apr 22, 2025 | 21.56 | 21.68 | 21.55 | 21.65 | 21.65 | 0.93% | 180,536 |
| Apr 21, 2025 | 21.52 | 21.52 | 21.39 | 21.45 | 21.45 | -0.88% | 101,515 |
| Apr 17, 2025 | 21.68 | 21.70 | 21.59 | 21.64 | 21.64 | - | 40,245 |
| Apr 16, 2025 | 21.71 | 21.75 | 21.54 | 21.64 | 21.64 | -0.69% | 286,695 |
| Apr 15, 2025 | 21.81 | 21.90 | 21.77 | 21.79 | 21.79 | -0.23% | 43,890 |
| Apr 14, 2025 | 21.92 | 21.93 | 21.77 | 21.84 | 21.84 | 0.09% | 52,797 |
| Apr 11, 2025 | 21.61 | 21.84 | 21.59 | 21.82 | 21.82 | 0.93% | 435,176 |
| Apr 10, 2025 | 21.70 | 21.74 | 21.49 | 21.62 | 21.62 | -0.96% | 66,162 |
| Apr 9, 2025 | 21.21 | 21.91 | 21.21 | 21.83 | 21.83 | 2.92% | 53,915 |
| Apr 8, 2025 | 21.47 | 21.53 | 21.11 | 21.21 | 21.21 | -0.14% | 119,214 |
| Apr 7, 2025 | 21.13 | 21.62 | 21.13 | 21.24 | 21.24 | -0.56% | 135,540 |
| Apr 4, 2025 | 21.49 | 21.59 | 21.31 | 21.36 | 21.36 | -1.57% | 134,363 |
| Apr 3, 2025 | 21.73 | 21.79 | 21.64 | 21.70 | 21.70 | -1.41% | 59,866 |
| Apr 2, 2025 | 21.91 | 22.06 | 21.91 | 22.01 | 22.01 | 0.16% | 40,715 |
| Apr 1, 2025 | 21.89 | 21.99 | 21.84 | 21.98 | 21.98 | 0.34% | 53,252 |
| Mar 31, 2025 | 21.75 | 21.94 | 21.74 | 21.90 | 21.90 | 0.14% | 166,522 |
| 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 |