Simplify Hedged Equity ETF (HEQT)
NYSEARCA: HEQT · Real-Time Price · USD
28.66
+0.05 (0.17%)
Apr 2, 2025, 12:27 PM EDT - Market open
HEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 28.60 | 28.65 | 28.46 | 28.61 | 28.61 | 0.13% | 49,060 |
| Mar 31, 2025 | 28.29 | 28.62 | 28.29 | 28.58 | 28.58 | 0.33% | 80,569 |
| Mar 28, 2025 | 28.76 | 28.76 | 28.48 | 28.48 | 28.48 | -0.97% | 79,251 |
| Mar 27, 2025 | 28.80 | 28.87 | 28.71 | 28.76 | 28.76 | -0.17% | 139,711 |
| Mar 26, 2025 | 28.91 | 28.98 | 28.76 | 28.81 | 28.81 | -0.72% | 73,626 |
| Mar 25, 2025 | 29.07 | 29.10 | 29.01 | 29.02 | 28.94 | -0.10% | 247,436 |
| Mar 24, 2025 | 29.03 | 29.06 | 28.94 | 29.05 | 28.97 | 0.87% | 94,988 |
| Mar 21, 2025 | 28.70 | 28.81 | 28.65 | 28.80 | 28.72 | 0.03% | 32,648 |
| Mar 20, 2025 | 28.68 | 28.96 | 28.68 | 28.79 | 28.71 | -0.21% | 44,511 |
| Mar 19, 2025 | 28.74 | 28.94 | 28.74 | 28.85 | 28.77 | 0.42% | 42,398 |
| Mar 18, 2025 | 28.88 | 28.88 | 28.66 | 28.73 | 28.65 | -0.59% | 104,962 |
| Mar 17, 2025 | 28.87 | 28.97 | 28.76 | 28.90 | 28.82 | 0.28% | 140,698 |
| Mar 14, 2025 | 28.74 | 28.83 | 28.61 | 28.82 | 28.74 | 0.73% | 245,771 |
| Mar 13, 2025 | 28.72 | 28.72 | 28.52 | 28.61 | 28.53 | -0.69% | 92,722 |
| Mar 12, 2025 | 28.94 | 28.94 | 28.66 | 28.81 | 28.73 | 0.28% | 166,400 |
| Mar 11, 2025 | 28.73 | 28.86 | 28.62 | 28.73 | 28.65 | -0.17% | 123,530 |
| Mar 10, 2025 | 29.05 | 29.06 | 28.74 | 28.78 | 28.70 | -1.61% | 86,627 |
| Mar 7, 2025 | 29.03 | 29.30 | 29.01 | 29.25 | 29.17 | 0.14% | 346,646 |
| Mar 6, 2025 | 29.26 | 29.40 | 29.12 | 29.21 | 29.13 | -1.12% | 312,577 |
| Mar 5, 2025 | 29.31 | 29.57 | 29.20 | 29.54 | 29.46 | 0.68% | 209,614 |
| Mar 4, 2025 | 29.43 | 29.56 | 29.20 | 29.34 | 29.26 | -0.47% | 150,347 |
| Mar 3, 2025 | 29.91 | 30.01 | 29.43 | 29.48 | 29.40 | -1.47% | 40,505 |
| Feb 28, 2025 | 29.71 | 29.92 | 29.53 | 29.92 | 29.84 | 1.29% | 127,898 |
| Feb 27, 2025 | 30.05 | 30.05 | 29.53 | 29.54 | 29.46 | -1.07% | 51,666 |
| Feb 26, 2025 | 29.92 | 30.08 | 29.86 | 29.86 | 29.78 | -0.11% | 43,085 |
| Feb 25, 2025 | 30.07 | 30.07 | 29.80 | 29.89 | 29.81 | -0.42% | 74,412 |
| Feb 24, 2025 | 30.23 | 30.23 | 29.98 | 30.02 | 29.94 | -0.30% | 58,277 |
| Feb 21, 2025 | 30.38 | 30.38 | 30.09 | 30.11 | 30.03 | -0.99% | 131,935 |
| Feb 20, 2025 | 30.48 | 30.48 | 30.31 | 30.41 | 30.33 | -0.36% | 118,817 |
| Feb 19, 2025 | 30.43 | 30.53 | 30.38 | 30.52 | 30.44 | 0.20% | 121,454 |
| Feb 18, 2025 | 30.46 | 30.46 | 30.34 | 30.46 | 30.38 | 0.20% | 232,562 |
| Feb 14, 2025 | 30.46 | 30.46 | 30.36 | 30.40 | 30.32 | 0.07% | 57,865 |
| Feb 13, 2025 | 30.14 | 30.38 | 30.14 | 30.38 | 30.30 | 0.70% | 77,706 |
| Feb 12, 2025 | 30.17 | 30.19 | 30.00 | 30.17 | 30.09 | -0.20% | 245,581 |
| Feb 11, 2025 | 30.13 | 30.23 | 30.11 | 30.23 | 30.15 | 0.05% | 48,777 |
| Feb 10, 2025 | 30.45 | 30.45 | 30.10 | 30.22 | 30.13 | 0.52% | 75,855 |
| Feb 7, 2025 | 30.29 | 30.29 | 30.02 | 30.06 | 29.98 | -0.60% | 175,291 |
| Feb 6, 2025 | 30.20 | 30.27 | 30.09 | 30.24 | 30.16 | 0.23% | 98,719 |
| Feb 5, 2025 | 30.06 | 30.17 | 29.96 | 30.17 | 30.09 | 0.37% | 212,783 |
| Feb 4, 2025 | 29.99 | 30.06 | 29.90 | 30.06 | 29.98 | 0.40% | 108,687 |
| Feb 3, 2025 | 29.83 | 30.01 | 29.67 | 29.94 | 29.86 | -0.50% | 141,969 |
| Jan 31, 2025 | 30.21 | 30.31 | 30.04 | 30.09 | 30.01 | -0.27% | 109,406 |
| Jan 30, 2025 | 30.12 | 30.21 | 30.02 | 30.17 | 30.09 | 0.37% | 178,952 |
| Jan 29, 2025 | 30.12 | 30.12 | 29.97 | 30.06 | 29.98 | -0.23% | 185,974 |
| Jan 28, 2025 | 29.97 | 30.16 | 29.94 | 30.13 | 30.05 | 0.64% | 210,502 |
| Jan 27, 2025 | 30.00 | 30.00 | 29.84 | 29.94 | 29.86 | -1.00% | 260,047 |
| Jan 24, 2025 | 30.33 | 30.33 | 30.18 | 30.24 | 30.16 | -0.20% | 355,575 |
| Jan 23, 2025 | 30.19 | 30.30 | 30.14 | 30.30 | 30.22 | 0.43% | 106,962 |
| Jan 22, 2025 | 30.07 | 30.20 | 30.07 | 30.17 | 30.09 | 0.33% | 231,087 |
| Jan 21, 2025 | 30.05 | 30.07 | 29.93 | 30.07 | 29.99 | 0.60% | 1,216,977 |