Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
25.74
-0.07 (-0.27%)
Apr 21, 2026, 4:00 PM EDT - Market closed
HEGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.88 | 25.91 | 25.71 | 25.74 | 25.74 | -0.27% | 93,285 |
| Apr 20, 2026 | 25.85 | 25.86 | 25.80 | 25.81 | 25.81 | -0.15% | 60,701 |
| Apr 17, 2026 | 25.75 | 25.92 | 25.75 | 25.85 | 25.85 | 0.78% | 139,664 |
| Apr 16, 2026 | 25.63 | 25.70 | 25.59 | 25.65 | 25.65 | 0.04% | 115,553 |
| Apr 15, 2026 | 25.53 | 25.64 | 25.50 | 25.64 | 25.64 | 0.47% | 165,293 |
| Apr 14, 2026 | 25.33 | 25.52 | 25.33 | 25.52 | 25.52 | 0.87% | 70,926 |
| Apr 13, 2026 | 25.13 | 25.31 | 25.12 | 25.30 | 25.30 | 0.44% | 57,907 |
| Apr 10, 2026 | 25.18 | 25.22 | 25.14 | 25.19 | 25.19 | 0.08% | 140,574 |
| Apr 9, 2026 | 25.06 | 25.22 | 25.05 | 25.17 | 25.17 | 0.34% | 118,761 |
| Apr 8, 2026 | 25.14 | 25.14 | 25.03 | 25.08 | 25.08 | 1.08% | 81,754 |
| Apr 7, 2026 | 24.78 | 24.83 | 24.71 | 24.82 | 24.82 | 0.15% | 58,792 |
| Apr 6, 2026 | 24.73 | 24.83 | 24.73 | 24.78 | 24.78 | -0.06% | 63,115 |
| Apr 2, 2026 | 24.68 | 24.80 | 24.64 | 24.80 | 24.80 | 0.08% | 86,233 |
| Apr 1, 2026 | 24.77 | 24.87 | 24.75 | 24.78 | 24.78 | 0.30% | 194,792 |
| Mar 31, 2026 | 24.53 | 24.72 | 24.52 | 24.70 | 24.70 | 0.99% | 542,535 |
| Mar 30, 2026 | 24.51 | 24.53 | 24.39 | 24.46 | 24.46 | -0.05% | 175,308 |
| Mar 27, 2026 | 24.53 | 24.57 | 24.44 | 24.47 | 24.47 | -0.37% | 71,617 |
| Mar 26, 2026 | 24.70 | 24.89 | 24.56 | 24.56 | 24.56 | -0.99% | 84,698 |
| Mar 25, 2026 | 24.83 | 24.88 | 24.79 | 24.81 | 24.81 | 0.22% | 41,292 |
| Mar 24, 2026 | 24.73 | 24.82 | 24.68 | 24.75 | 24.75 | -0.28% | 76,526 |
| Mar 23, 2026 | 24.77 | 24.90 | 24.77 | 24.82 | 24.82 | 0.61% | 56,715 |
| Mar 20, 2026 | 24.83 | 24.83 | 24.63 | 24.67 | 24.67 | -0.68% | 53,481 |
| Mar 19, 2026 | 24.83 | 24.89 | 24.77 | 24.84 | 24.84 | -0.25% | 48,111 |
| Mar 18, 2026 | 25.03 | 25.05 | 24.90 | 24.90 | 24.90 | -0.75% | 91,518 |
| Mar 17, 2026 | 25.12 | 25.14 | 25.06 | 25.09 | 25.09 | 0.32% | 203,307 |
| Mar 16, 2026 | 25.02 | 25.10 | 25.00 | 25.01 | 25.01 | 0.28% | 121,729 |
| Mar 13, 2026 | 25.04 | 25.11 | 24.94 | 24.94 | 24.94 | -0.36% | 85,424 |
| Mar 12, 2026 | 25.09 | 25.11 | 25.02 | 25.03 | 25.03 | -0.60% | 143,415 |
| Mar 11, 2026 | 25.24 | 25.26 | 25.15 | 25.18 | 25.18 | -0.23% | 57,354 |
| Mar 10, 2026 | 25.21 | 25.34 | 25.19 | 25.24 | 25.24 | -0.08% | 270,984 |
| Mar 9, 2026 | 25.03 | 25.38 | 25.01 | 25.26 | 25.26 | 0.28% | 219,877 |
| Mar 6, 2026 | 25.14 | 25.24 | 25.12 | 25.19 | 25.19 | -0.35% | 133,177 |
| Mar 5, 2026 | 25.29 | 25.33 | 25.19 | 25.28 | 25.28 | -0.24% | 71,202 |
| Mar 4, 2026 | 25.28 | 25.44 | 25.26 | 25.34 | 25.34 | 0.28% | 91,522 |
| Mar 3, 2026 | 25.18 | 25.32 | 25.13 | 25.27 | 25.27 | -0.43% | 83,434 |
| Mar 2, 2026 | 25.22 | 25.44 | 25.22 | 25.38 | 25.38 | - | 42,022 |
| Feb 27, 2026 | 25.32 | 25.39 | 25.32 | 25.38 | 25.38 | -0.17% | 336,434 |
| Feb 26, 2026 | 25.46 | 25.48 | 25.34 | 25.42 | 25.42 | -0.23% | 90,968 |
| Feb 25, 2026 | 25.44 | 25.55 | 25.44 | 25.48 | 25.48 | 0.24% | 67,290 |
| Feb 24, 2026 | 25.29 | 25.43 | 25.29 | 25.42 | 25.42 | 0.32% | 96,369 |
| Feb 23, 2026 | 25.46 | 25.46 | 25.27 | 25.34 | 25.34 | -0.24% | 60,249 |
| Feb 20, 2026 | 25.29 | 25.46 | 25.29 | 25.40 | 25.40 | 0.18% | 67,696 |
| Feb 19, 2026 | 25.36 | 25.40 | 25.31 | 25.36 | 25.36 | 0.02% | 68,803 |
| Feb 18, 2026 | 25.33 | 25.44 | 25.33 | 25.35 | 25.35 | 0.28% | 102,247 |
| Feb 17, 2026 | 25.27 | 25.37 | 25.21 | 25.28 | 25.28 | -0.28% | 301,856 |
| Feb 13, 2026 | 25.33 | 25.46 | 25.29 | 25.35 | 25.35 | 0.08% | 113,039 |
| Feb 12, 2026 | 25.53 | 25.55 | 25.30 | 25.33 | 25.33 | -0.74% | 54,135 |
| Feb 11, 2026 | 25.57 | 25.77 | 25.48 | 25.52 | 25.52 | -0.18% | 142,624 |
| Feb 10, 2026 | 25.58 | 25.61 | 25.52 | 25.57 | 25.57 | -0.02% | 158,251 |
| Feb 9, 2026 | 25.46 | 25.61 | 25.46 | 25.57 | 25.57 | 0.29% | 139,600 |