Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
25.57
+0.06 (0.24%)
At close: Feb 2, 2026, 4:00 PM EST
25.57
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
HEGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.44 | 25.60 | 25.44 | 25.57 | 25.57 | 0.24% | 6,869 |
| 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 |
| Dec 12, 2025 | 25.53 | 25.60 | 25.31 | 25.36 | 25.27 | -0.88% | 98,866 |
| Dec 11, 2025 | 25.47 | 25.59 | 25.41 | 25.59 | 25.49 | 0.33% | 72,270 |
| Dec 10, 2025 | 25.42 | 25.54 | 25.38 | 25.50 | 25.41 | 0.20% | 51,672 |
| Dec 9, 2025 | 25.39 | 25.51 | 25.39 | 25.45 | 25.36 | 0.08% | 145,406 |
| Dec 8, 2025 | 25.46 | 25.47 | 25.38 | 25.43 | 25.34 | -0.18% | 92,544 |
| Dec 5, 2025 | 25.52 | 25.56 | 25.45 | 25.48 | 25.38 | 0.14% | 81,190 |
| Dec 4, 2025 | 25.45 | 25.47 | 25.40 | 25.44 | 25.35 | -0.02% | 82,692 |
| Dec 3, 2025 | 25.34 | 25.48 | 25.34 | 25.45 | 25.35 | 0.34% | 85,826 |
| Dec 2, 2025 | 25.40 | 25.46 | 25.36 | 25.36 | 25.27 | -0.08% | 158,773 |
| Dec 1, 2025 | 25.35 | 25.43 | 25.34 | 25.38 | 25.29 | -0.16% | 59,539 |
| Nov 28, 2025 | 25.34 | 25.50 | 25.34 | 25.42 | 25.33 | 0.04% | 18,473 |
| Nov 26, 2025 | 25.35 | 25.45 | 25.33 | 25.41 | 25.32 | 0.47% | 108,825 |
| Nov 25, 2025 | 25.14 | 25.29 | 25.08 | 25.29 | 25.20 | 0.48% | 306,765 |
| Nov 24, 2025 | 25.05 | 25.20 | 25.05 | 25.17 | 25.08 | 0.84% | 77,273 |
| Nov 21, 2025 | 24.88 | 25.09 | 24.86 | 24.96 | 24.87 | 0.36% | 66,226 |
| Nov 20, 2025 | 25.24 | 25.47 | 24.86 | 24.87 | 24.78 | -0.66% | 92,915 |
| Nov 19, 2025 | 24.98 | 25.11 | 24.98 | 25.04 | 24.95 | 0.10% | 86,983 |