Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
24.54
+0.09 (0.38%)
Sep 11, 2025, 12:43 PM EDT - Market open
HEGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.44 | 24.47 | 24.36 | 24.45 | 24.45 | 0.39% | 79,591 |
| Sep 9, 2025 | 24.29 | 24.35 | 24.23 | 24.35 | 24.35 | 0.29% | 33,496 |
| Sep 8, 2025 | 24.27 | 24.31 | 24.24 | 24.28 | 24.28 | 0.17% | 27,180 |
| Sep 5, 2025 | 24.35 | 24.37 | 24.16 | 24.24 | 24.24 | -0.08% | 82,421 |
| Sep 4, 2025 | 24.13 | 24.27 | 24.12 | 24.26 | 24.26 | 0.66% | 296,906 |
| Sep 3, 2025 | 24.09 | 24.17 | 24.04 | 24.10 | 24.10 | 0.17% | 28,070 |
| Sep 2, 2025 | 23.99 | 24.06 | 23.91 | 24.06 | 24.06 | -0.33% | 63,267 |
| Aug 29, 2025 | 24.25 | 24.25 | 24.13 | 24.14 | 24.14 | -0.66% | 52,936 |
| Aug 28, 2025 | 24.25 | 24.31 | 24.18 | 24.30 | 24.30 | 0.25% | 34,304 |
| Aug 27, 2025 | 24.18 | 24.25 | 24.18 | 24.24 | 24.24 | 0.37% | 38,588 |
| Aug 26, 2025 | 24.10 | 24.20 | 24.08 | 24.15 | 24.15 | 0.33% | 38,129 |
| Aug 25, 2025 | 24.16 | 24.18 | 24.07 | 24.07 | 24.07 | -0.33% | 140,923 |
| Aug 22, 2025 | 23.84 | 24.23 | 23.84 | 24.15 | 24.15 | 1.09% | 233,770 |
| Aug 21, 2025 | 23.94 | 23.99 | 23.89 | 23.89 | 23.89 | -0.50% | 62,239 |
| Aug 20, 2025 | 24.03 | 24.03 | 23.86 | 24.01 | 24.01 | 0.04% | 47,962 |
| Aug 19, 2025 | 24.08 | 24.17 | 24.00 | 24.00 | 24.00 | -0.39% | 25,647 |
| Aug 18, 2025 | 24.14 | 24.21 | 24.09 | 24.10 | 24.10 | -0.04% | 205,850 |
| Aug 15, 2025 | 24.15 | 24.20 | 24.11 | 24.11 | 24.11 | -0.27% | 91,038 |
| Aug 14, 2025 | 24.05 | 24.24 | 24.05 | 24.17 | 24.17 | -0.17% | 53,712 |
| Aug 13, 2025 | 24.19 | 24.24 | 24.14 | 24.21 | 24.21 | 0.25% | 64,983 |
| Aug 12, 2025 | 23.98 | 24.15 | 23.98 | 24.15 | 24.15 | 0.88% | 61,597 |
| Aug 11, 2025 | 24.10 | 24.18 | 23.91 | 23.94 | 23.94 | -0.17% | 93,225 |
| Aug 8, 2025 | 24.02 | 24.02 | 23.86 | 23.98 | 23.98 | 0.55% | 43,288 |
| Aug 7, 2025 | 23.95 | 23.97 | 23.75 | 23.85 | 23.85 | 0.04% | 242,681 |
| Aug 6, 2025 | 23.76 | 23.90 | 23.72 | 23.84 | 23.84 | 0.63% | 186,445 |
| Aug 5, 2025 | 23.79 | 24.00 | 23.69 | 23.69 | 23.69 | -0.54% | 81,419 |
| Aug 4, 2025 | 23.70 | 23.82 | 23.70 | 23.82 | 23.82 | 1.10% | 49,114 |
| Aug 1, 2025 | 23.69 | 23.69 | 23.53 | 23.56 | 23.56 | -1.05% | 123,160 |
| Jul 31, 2025 | 23.99 | 24.47 | 23.81 | 23.81 | 23.81 | -0.06% | 74,030 |
| Jul 30, 2025 | 23.94 | 23.99 | 23.83 | 23.83 | 23.83 | -0.31% | 54,655 |
| Jul 29, 2025 | 23.97 | 24.00 | 23.88 | 23.90 | 23.90 | -0.25% | 56,014 |
| Jul 28, 2025 | 23.98 | 24.00 | 23.91 | 23.96 | 23.96 | 0.17% | 39,298 |
| Jul 25, 2025 | 23.90 | 24.16 | 23.87 | 23.92 | 23.92 | 0.08% | 86,335 |
| Jul 24, 2025 | 23.91 | 23.95 | 23.90 | 23.90 | 23.90 | 0.17% | 32,584 |
| Jul 23, 2025 | 23.82 | 23.90 | 23.78 | 23.86 | 23.86 | 0.51% | 63,482 |
| Jul 22, 2025 | 23.75 | 24.02 | 23.71 | 23.74 | 23.74 | 0.08% | 38,050 |
| Jul 21, 2025 | 23.74 | 23.85 | 23.72 | 23.72 | 23.72 | -0.08% | 35,839 |
| Jul 18, 2025 | 23.78 | 23.80 | 23.70 | 23.74 | 23.74 | -0.04% | 50,222 |
| Jul 17, 2025 | 23.64 | 23.78 | 23.64 | 23.75 | 23.75 | 0.21% | 49,947 |
| Jul 16, 2025 | 23.62 | 23.70 | 23.54 | 23.70 | 23.70 | 0.38% | 120,514 |
| Jul 15, 2025 | 23.76 | 23.76 | 23.60 | 23.61 | 23.61 | -0.04% | 452,720 |
| Jul 14, 2025 | 23.61 | 23.68 | 23.58 | 23.62 | 23.62 | 0.17% | 30,330 |
| Jul 11, 2025 | 23.60 | 23.67 | 23.58 | 23.58 | 23.58 | -0.25% | 39,697 |
| Jul 10, 2025 | 23.60 | 23.72 | 23.59 | 23.64 | 23.64 | 0.17% | 20,761 |
| Jul 9, 2025 | 23.89 | 23.89 | 23.54 | 23.60 | 23.60 | 0.30% | 22,717 |
| Jul 8, 2025 | 23.58 | 23.60 | 23.52 | 23.53 | 23.53 | -0.21% | 65,661 |
| Jul 7, 2025 | 23.63 | 23.66 | 23.50 | 23.58 | 23.58 | -0.43% | 94,935 |
| Jul 3, 2025 | 23.63 | 23.72 | 23.63 | 23.68 | 23.68 | 0.52% | 21,261 |
| Jul 2, 2025 | 23.50 | 23.64 | 23.47 | 23.56 | 23.56 | 0.28% | 83,427 |
| Jul 1, 2025 | 23.44 | 23.52 | 23.43 | 23.50 | 23.50 | -0.02% | 86,631 |