Simplify Hedged Equity ETF (HEQT)

NYSEARCA: HEQT · Real-Time Price · USD

34.09

-0.13 (-0.38%)

At close: Nov 13, 2026, 4:00 PM EST

34.09

0.00 (0.00%)

After-hours: Nov 13, 2026, 6:30 PM EST

HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	34.13	34.13	33.84	34.09	34.09	-0.38%	46,610
Nov 12, 2026	34.10	34.35	34.10	34.22	34.22	-0.20%	44,218
Nov 11, 2026	34.14	34.33	34.09	34.29	34.29	1.01%	29,978
Nov 10, 2026	33.84	33.95	33.78	33.95	33.95	-0.27%	24,634
Nov 9, 2026	33.83	34.11	33.83	34.04	34.04	1.52%	21,460
Nov 6, 2026	33.55	33.72	33.53	33.53	33.53	-0.03%	85,008
Nov 5, 2026	34.66	34.66	33.50	33.54	33.54	-2.81%	52,424
Nov 4, 2026	34.34	34.58	34.34	34.51	34.51	1.26%	92,905
Nov 3, 2026	34.09	34.18	34.06	34.08	34.08	-0.06%	27,119
Nov 2, 2026	34.24	34.40	34.06	34.10	34.10	-0.26%	96,274
Oct 30, 2026	34.31	34.33	34.05	34.19	34.19	-1.33%	49,348
Oct 29, 2026	34.51	34.65	34.50	34.65	34.65	-0.03%	57,095
Oct 28, 2026	34.58	34.69	34.57	34.66	34.66	0.17%	250,278
Oct 27, 2026	34.53	34.62	34.46	34.60	34.60	0.41%	84,518
Oct 26, 2026	34.30	34.51	34.30	34.46	34.46	0.47%	51,898
Oct 23, 2026	34.33	34.39	34.28	34.30	34.30	-0.35%	45,099
Oct 22, 2026	34.48	34.52	34.32	34.42	34.42	-0.72%	102,328
Oct 21, 2026	34.98	34.98	34.59	34.67	34.67	0.32%	58,500
Oct 20, 2026	34.46	34.63	34.46	34.56	34.56	0.29%	32,358
Oct 19, 2026	34.47	34.59	34.46	34.46	34.46	0.12%	22,896
Oct 16, 2026	34.65	34.65	34.35	34.42	34.42	-0.55%	25,388
Oct 15, 2026	34.39	34.68	34.39	34.61	34.61	0.23%	62,486
Oct 14, 2026	34.75	34.76	34.47	34.53	34.53	-0.86%	17,188
Oct 13, 2026	34.83	34.84	34.77	34.83	34.83	-0.03%	41,807
Oct 12, 2026	34.83	34.84	34.76	34.84	34.84	0.09%	267,454
Oct 9, 2026	34.76	34.82	34.71	34.81	34.81	0.32%	57,244
Oct 8, 2026	34.72	34.73	34.57	34.70	34.70	-0.23%	20,034
Oct 7, 2026	34.70	34.78	34.63	34.78	34.78	-0.09%	31,446
Oct 6, 2026	34.74	34.82	34.74	34.81	34.81	0.46%	36,970
Oct 5, 2026	34.44	34.70	34.44	34.65	34.65	0.61%	34,308
Oct 2, 2026	34.51	34.57	34.40	34.44	34.44	0.29%	88,508
Oct 1, 2026	34.28	34.40	34.17	34.34	34.34	0.06%	41,012
Sep 30, 2026	34.41	34.46	34.24	34.32	34.32	-0.03%	95,282
Sep 29, 2026	34.42	34.42	34.25	34.33	34.33	-0.32%	30,535
Sep 28, 2026	34.36	34.45	34.25	34.44	34.44	0.03%	18,474
Sep 25, 2026	34.48	34.59	34.39	34.43	34.43	0.06%	60,676
Sep 24, 2026	34.36	34.52	34.36	34.51	34.41	-0.03%	32,701
Sep 23, 2026	34.62	34.64	34.47	34.52	34.42	-0.49%	106,430
Sep 22, 2026	34.66	34.69	34.61	34.69	34.59	0.23%	362,716
Sep 21, 2026	34.49	34.70	34.45	34.61	34.51	0.84%	486,357
Sep 18, 2026	34.27	34.33	34.22	34.32	34.22	0.03%	28,120
Sep 17, 2026	34.26	34.32	34.22	34.31	34.21	0.88%	22,412
Sep 16, 2026	34.17	34.25	33.85	34.01	33.91	-0.29%	40,172
Sep 15, 2026	34.25	34.25	34.06	34.11	34.01	-0.23%	73,570
Sep 14, 2026	34.12	34.31	34.11	34.19	34.09	-0.42%	54,473
Sep 11, 2026	34.29	34.39	34.29	34.34	34.24	0.72%	127,742
Sep 10, 2026	34.13	34.16	34.04	34.09	33.99	-0.58%	80,622
Sep 9, 2026	34.26	34.32	34.22	34.29	34.19	-0.23%	40,664
Sep 8, 2026	34.47	34.47	34.37	34.37	34.27	-0.41%	76,117
Sep 4, 2026	34.53	34.54	34.46	34.51	34.41	-0.22%	143,948