Simplify Hedged Equity ETF (HEQT)
NYSEARCA: HEQT · Real-Time Price · USD
31.14
+0.06 (0.19%)
Sep 18, 2025, 9:52 AM EDT - Market open
HEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 31.16 | 31.16 | 31.01 | 31.08 | 31.08 | -0.03% | 151,565 |
| Sep 16, 2025 | 31.12 | 31.18 | 31.09 | 31.09 | 31.09 | -0.03% | 94,257 |
| Sep 15, 2025 | 31.21 | 31.21 | 31.09 | 31.10 | 31.10 | 0.10% | 25,322 |
| Sep 12, 2025 | 31.13 | 31.13 | 31.05 | 31.07 | 31.07 | 0.03% | 45,328 |
| Sep 11, 2025 | 30.96 | 31.11 | 30.96 | 31.06 | 31.06 | 0.26% | 17,479 |
| Sep 10, 2025 | 31.01 | 31.07 | 30.96 | 30.98 | 30.98 | -0.03% | 69,726 |
| Sep 9, 2025 | 30.95 | 31.00 | 30.89 | 30.99 | 30.99 | 0.13% | 68,603 |
| Sep 8, 2025 | 30.85 | 30.96 | 30.85 | 30.95 | 30.95 | 0.32% | 36,477 |
| Sep 5, 2025 | 30.99 | 31.00 | 30.78 | 30.85 | 30.85 | -0.06% | 29,596 |
| Sep 4, 2025 | 30.71 | 30.93 | 30.71 | 30.87 | 30.87 | 0.19% | 123,935 |
| Sep 3, 2025 | 30.78 | 30.82 | 30.69 | 30.81 | 30.81 | 0.29% | 42,792 |
| Sep 2, 2025 | 30.52 | 30.74 | 30.52 | 30.72 | 30.72 | -0.16% | 31,615 |
| Aug 29, 2025 | 30.78 | 30.86 | 30.76 | 30.77 | 30.77 | -0.33% | 198,975 |
| Aug 28, 2025 | 30.87 | 30.88 | 30.81 | 30.87 | 30.87 | 0.12% | 37,252 |
| Aug 27, 2025 | 30.77 | 30.85 | 30.77 | 30.84 | 30.84 | 0.28% | 60,857 |
| Aug 26, 2025 | 30.74 | 30.79 | 30.70 | 30.75 | 30.75 | 0.13% | 40,184 |
| Aug 25, 2025 | 30.45 | 30.80 | 30.45 | 30.71 | 30.71 | -0.26% | 52,294 |
| Aug 22, 2025 | 30.62 | 30.80 | 30.61 | 30.79 | 30.79 | 0.84% | 223,142 |
| Aug 21, 2025 | 30.54 | 30.60 | 30.49 | 30.54 | 30.54 | -0.28% | 42,078 |
| Aug 20, 2025 | 30.58 | 30.66 | 30.47 | 30.62 | 30.62 | -0.01% | 26,422 |
| Aug 19, 2025 | 30.66 | 30.72 | 30.61 | 30.62 | 30.62 | -0.23% | 45,362 |
| Aug 18, 2025 | 30.71 | 30.72 | 30.65 | 30.69 | 30.69 | -0.15% | 52,412 |
| Aug 15, 2025 | 30.90 | 30.90 | 30.67 | 30.74 | 30.74 | -0.03% | 228,322 |
| Aug 14, 2025 | 30.69 | 30.75 | 30.69 | 30.75 | 30.75 | 0.19% | 57,015 |
| Aug 13, 2025 | 30.65 | 30.73 | 30.65 | 30.69 | 30.69 | 0.13% | 100,620 |
| Aug 12, 2025 | 30.75 | 30.75 | 30.61 | 30.65 | 30.65 | 0.29% | 52,225 |
| Aug 11, 2025 | 30.53 | 30.61 | 30.53 | 30.56 | 30.56 | -0.08% | 40,976 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.53 | 30.59 | 30.59 | 0.21% | 43,350 |
| Aug 7, 2025 | 30.55 | 30.56 | 30.44 | 30.52 | 30.52 | 0.06% | 29,614 |
| Aug 6, 2025 | 30.43 | 30.53 | 30.42 | 30.50 | 30.50 | 0.27% | 137,894 |
| Aug 5, 2025 | 30.47 | 30.50 | 30.39 | 30.42 | 30.42 | -0.03% | 37,252 |
| Aug 4, 2025 | 30.30 | 30.46 | 30.30 | 30.43 | 30.43 | 0.65% | 64,393 |
| Aug 1, 2025 | 30.25 | 30.33 | 30.16 | 30.23 | 30.23 | -0.68% | 76,185 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.41 | 30.44 | 30.44 | -0.11% | 61,268 |
| Jul 30, 2025 | 30.54 | 30.59 | 30.41 | 30.48 | 30.48 | -0.02% | 78,757 |
| Jul 29, 2025 | 30.59 | 30.59 | 30.45 | 30.48 | 30.48 | - | 59,549 |
| Jul 28, 2025 | 30.48 | 30.51 | 30.46 | 30.48 | 30.48 | 0.03% | 42,610 |
| Jul 25, 2025 | 30.49 | 30.50 | 30.42 | 30.47 | 30.47 | 0.13% | 584,051 |
| Jul 24, 2025 | 30.42 | 30.48 | 30.27 | 30.43 | 30.43 | 0.10% | 274,302 |
| Jul 23, 2025 | 30.45 | 30.45 | 30.35 | 30.40 | 30.40 | 0.16% | 42,186 |
| Jul 22, 2025 | 30.24 | 30.35 | 30.24 | 30.35 | 30.35 | 0.10% | 87,907 |
| Jul 21, 2025 | 30.38 | 30.38 | 30.28 | 30.32 | 30.32 | 0.23% | 135,479 |
| Jul 18, 2025 | 30.27 | 30.34 | 30.24 | 30.25 | 30.25 | -0.13% | 355,885 |
| Jul 17, 2025 | 30.32 | 30.32 | 30.25 | 30.29 | 30.29 | 0.10% | 61,921 |
| Jul 16, 2025 | 30.17 | 30.31 | 30.14 | 30.26 | 30.26 | 0.30% | 659,446 |
| Jul 15, 2025 | 30.19 | 30.29 | 30.17 | 30.17 | 30.17 | -0.23% | 90,678 |
| Jul 14, 2025 | 30.14 | 30.25 | 30.14 | 30.24 | 30.24 | 0.30% | 48,215 |
| Jul 11, 2025 | 30.14 | 30.25 | 30.14 | 30.15 | 30.15 | -0.10% | 30,836 |
| Jul 10, 2025 | 30.13 | 30.25 | 30.13 | 30.18 | 30.18 | - | 120,736 |
| Jul 9, 2025 | 30.23 | 30.23 | 30.15 | 30.18 | 30.18 | -0.03% | 62,604 |