Skip to main content
Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
22.67
+0.09 (0.40%)
Dec 20, 2024, 3:59 PM EST - Market closed

HEGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4922.8122.4822.6722.670.40%29,207
Dec 19, 202422.6922.6922.5822.5822.58-0.04%39,936
Dec 18, 202423.0123.0722.5522.5922.59-1.48%45,191
Dec 17, 202422.9923.0422.9322.9322.93-0.52%1,517,156
Dec 16, 202423.0223.1223.0223.0523.050.26%26,005
Dec 13, 202423.0623.0722.9622.9922.99-0.04%49,899
Dec 12, 202423.0523.0923.0023.0023.00-0.30%31,327
Dec 11, 202423.0523.1823.0323.0723.070.52%31,562
Dec 10, 202423.0223.0322.9422.9522.95-0.20%72,908
Dec 9, 202423.0923.0922.9823.0023.00-0.36%24,563
Dec 6, 202423.0623.1223.0623.0823.080.35%70,124
Dec 5, 202423.0623.1223.0023.0023.00-0.26%36,663
Dec 4, 202422.9923.1022.9923.0623.060.57%19,331
Dec 3, 202422.9122.9622.9122.9322.93-0.09%25,260
Dec 2, 202422.9222.9722.9022.9522.950.13%49,403
Nov 29, 202422.8523.5022.8322.9222.920.35%9,879
Nov 27, 202422.8422.8822.7822.8422.84-0.04%691,028
Nov 26, 202422.8022.9022.8022.8522.850.25%79,772
Nov 25, 202422.8522.8522.7322.7922.790.18%26,951
Nov 22, 202422.7022.7722.7022.7522.750.09%23,112
Nov 21, 202422.6922.7622.5522.7322.730.49%70,964
Nov 20, 202422.5722.6322.5022.6222.620.02%30,105
Nov 19, 202422.4222.6322.4222.6222.620.41%23,811
Nov 18, 202422.4922.5722.4522.5222.520.10%60,546
Nov 15, 202422.5922.6022.4322.5022.50-1.01%39,278
Nov 14, 202422.7922.7922.6922.7322.73-0.18%56,364
Nov 13, 202422.7822.8422.7622.7722.77-0.12%61,396
Nov 12, 202422.8622.8722.7322.8022.80-0.06%29,758
Nov 11, 202422.8622.8722.7922.8122.810.04%55,560
Nov 8, 202422.7722.8722.7722.8022.800.44%29,663
Nov 7, 202422.6622.8122.6622.7022.700.23%70,523
Nov 6, 202422.5722.6922.4922.6522.651.83%49,946
Nov 5, 202422.1522.2622.1522.2422.240.54%15,175
Nov 4, 202422.1522.2022.0722.1222.12-0.14%41,559
Nov 1, 202422.2122.2722.1522.1522.150.32%36,036
Oct 31, 202422.2722.2922.0822.0822.08-1.25%75,981
Oct 30, 202422.4022.4822.3622.3622.36-0.18%31,765
Oct 29, 202422.3522.4622.3522.4022.400.13%36,735
Oct 28, 202422.4022.4422.3322.3722.370.09%85,790
Oct 25, 202422.4122.5122.3522.3522.35-40,931
Oct 24, 202422.3722.4122.2922.3522.350.09%44,767
Oct 23, 202422.4222.4222.2422.3322.33-0.54%56,931
Oct 22, 202422.4322.5122.4122.4522.45-50,736
Oct 21, 202422.4722.5122.4222.4522.45-0.18%15,501
Oct 18, 202422.5122.5422.4722.4922.49-0.04%100,290
Oct 17, 202422.6722.6722.4922.5022.500.04%22,526
Oct 16, 202422.4122.5122.3722.4922.490.45%29,753
Oct 15, 202422.5122.5122.3922.3922.39-0.97%30,360
Oct 14, 202422.5522.6122.4522.6122.610.49%44,074
Oct 11, 202422.3822.5022.3422.5022.500.58%40,543
Oct 10, 202422.2322.3722.2322.3722.370.18%28,133
Oct 9, 202422.2322.3822.2222.3322.330.40%42,997
Oct 8, 202422.2222.2722.1422.2422.240.91%30,073
Oct 7, 202422.1722.2422.0422.0422.04-1.03%84,127
Oct 4, 202422.3822.3822.1422.2722.270.72%57,794
Oct 3, 202422.0522.1822.0522.1122.11-0.27%70,570
Oct 2, 202422.1222.2422.1222.1722.17-0.14%34,815
Oct 1, 202422.1722.2522.1222.2022.20-0.27%23,040
Sep 30, 202422.2722.3022.1722.2622.26-0.04%40,491
Sep 27, 202422.2522.3022.1922.2722.270.23%49,556
Sep 26, 202422.3022.3022.2022.2222.220.18%17,580
Sep 25, 202422.2222.2422.1422.1822.180.09%24,349
Sep 24, 202422.0322.2122.0322.1622.160.18%67,612
Sep 23, 202422.0922.1722.0922.1222.120.14%52,619
Sep 20, 202422.1522.1722.0222.0922.090.14%114,884
Sep 19, 202422.0022.2022.0022.0622.060.73%968,186
Sep 18, 202421.9622.0221.8921.9021.90-0.41%24,016
Sep 17, 202422.0322.0321.8721.9921.990.59%94,305
Sep 16, 202421.7821.9321.7821.8621.86-0.18%32,595
Sep 13, 202421.9021.9321.8521.9021.900.09%76,073
Sep 12, 202421.8221.8821.6621.8821.881.20%84,021
Sep 11, 202421.5021.7421.3721.6221.620.46%34,279
Sep 10, 202421.5521.5621.4521.5221.520.37%30,253
Sep 9, 202421.4021.5421.3821.4421.440.85%37,185
Sep 6, 202421.4621.5821.2621.2621.26-1.39%101,411
Sep 5, 202421.7821.7821.5121.5621.56-206,482
Sep 4, 202421.5021.6921.5021.5621.56-0.37%56,973
Sep 3, 202421.7321.7921.5621.6421.64-1.05%112,514
Aug 30, 202421.8421.8921.7221.8721.870.37%67,401
Aug 29, 202421.9721.9921.7321.7921.790.32%127,116
Aug 28, 202421.7121.8621.6921.7221.72-0.46%159,432
Aug 27, 202421.8221.8621.7721.8221.82-0.02%20,804
Aug 26, 202421.8921.9021.7721.8321.83-0.07%41,055
Aug 23, 202421.6721.9321.6721.8421.840.64%93,925
Aug 22, 202421.9821.9821.6921.7021.70-0.68%51,837
Aug 21, 202421.7721.8821.7321.8521.850.23%84,440
Aug 20, 202421.8321.8321.7121.8021.800.27%74,814
Aug 19, 202421.6621.7421.6421.7421.740.70%64,352
Aug 16, 202421.5721.6421.5321.5921.590.09%36,207
Aug 15, 202421.5021.5821.4621.5721.571.13%42,603
Aug 14, 202421.4921.4921.2721.3321.330.14%22,733
Aug 13, 202421.2221.3221.1721.3021.301.19%25,651
Aug 12, 202421.0921.1421.0521.0521.05-0.47%34,491
Aug 9, 202421.1321.1521.0421.1521.150.38%24,762
Aug 8, 202420.9821.1120.9821.0721.071.20%30,171
Aug 7, 202420.8921.1020.8220.8220.82-0.34%57,174
Aug 6, 202421.1321.1320.8820.8920.89-0.19%94,135
Aug 5, 202420.9621.0320.8220.9320.93-1.09%53,530
Aug 2, 202421.1221.1721.0621.1621.16-0.75%52,347
Aug 1, 202421.5121.5721.2421.3221.32-0.65%31,487