Simplify Hedged Equity ETF (HEQT)

NYSEARCA: HEQT · Real-Time Price · USD

33.12

-0.06 (-0.18%)

At close: Jun 25, 2026, 4:00 PM EDT

33.13

+0.01 (0.03%)

After-hours: Jun 25, 2026, 8:00 PM EDT

HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	33.23	33.28	33.05	33.12	33.12	-0.18%	112,050
Jun 24, 2026	33.31	33.39	33.18	33.18	33.18	-0.16%	29,577
Jun 23, 2026	33.23	33.38	33.22	33.23	33.23	-0.71%	92,499
Jun 22, 2026	33.39	33.62	33.39	33.47	33.47	-0.21%	81,275
Jun 18, 2026	33.64	33.64	33.49	33.54	33.54	0.51%	34,667
Jun 17, 2026	33.54	33.54	33.32	33.37	33.37	-0.71%	32,732
Jun 16, 2026	33.60	33.61	33.49	33.61	33.61	0.21%	22,401
Jun 15, 2026	33.57	33.58	33.51	33.54	33.54	0.66%	28,532
Jun 12, 2026	33.38	33.38	33.23	33.32	33.32	0.24%	34,846
Jun 11, 2026	33.06	33.29	33.03	33.24	33.24	0.70%	43,844
Jun 10, 2026	33.13	33.25	33.01	33.01	33.01	-0.81%	35,936
Jun 9, 2026	33.32	33.32	32.98	33.28	33.28	0.03%	81,841
Jun 8, 2026	33.37	33.37	33.27	33.27	33.27	0.15%	38,655
Jun 5, 2026	33.44	33.46	33.20	33.22	33.22	-0.89%	45,573
Jun 4, 2026	33.49	33.57	33.46	33.52	33.52	-0.03%	73,472
Jun 3, 2026	33.60	33.60	33.46	33.53	33.53	-0.06%	31,169
Jun 2, 2026	33.46	33.60	33.46	33.55	33.55	0.12%	293,313
Jun 1, 2026	33.52	33.57	33.49	33.51	33.51	0.12%	38,280
May 29, 2026	33.54	33.54	33.47	33.47	33.47	-	45,542
May 28, 2026	33.35	33.48	33.35	33.47	33.47	0.33%	44,240
May 27, 2026	33.32	33.42	33.32	33.36	33.36	-	60,103
May 26, 2026	33.34	33.41	33.34	33.36	33.36	0.24%	22,304
May 22, 2026	33.28	33.36	33.27	33.28	33.28	0.06%	35,511
May 21, 2026	33.14	33.31	33.14	33.26	33.26	0.12%	35,722
May 20, 2026	33.10	33.27	33.10	33.22	33.22	0.18%	26,081
May 19, 2026	33.12	33.19	33.08	33.16	33.16	-0.08%	17,237
May 18, 2026	33.17	33.23	33.11	33.19	33.19	0.17%	28,496
May 15, 2026	33.23	33.24	33.13	33.13	33.13	-0.46%	14,339
May 14, 2026	33.27	33.30	33.25	33.28	33.28	0.17%	42,508
May 13, 2026	33.13	33.27	33.13	33.23	33.23	-0.01%	34,247
May 12, 2026	32.95	33.23	32.95	33.23	33.23	0.14%	16,655
May 11, 2026	33.46	33.46	33.18	33.18	33.18	0.03%	25,586
May 8, 2026	33.21	33.21	33.15	33.17	33.17	0.15%	46,595
May 7, 2026	33.09	33.19	33.09	33.12	33.12	-0.03%	15,450
May 6, 2026	33.12	33.16	33.11	33.13	33.13	0.15%	10,120
May 5, 2026	33.03	33.08	33.00	33.08	33.08	0.43%	39,745
May 4, 2026	32.90	33.02	32.90	32.94	32.94	-0.15%	38,594
May 1, 2026	32.95	33.05	32.95	32.99	32.99	0.21%	20,944
Apr 30, 2026	32.84	32.96	32.82	32.92	32.92	0.37%	61,058
Apr 29, 2026	32.86	32.86	32.76	32.80	32.80	-0.01%	53,403
Apr 28, 2026	32.71	32.81	32.71	32.80	32.80	-0.10%	17,323
Apr 27, 2026	32.83	32.87	32.81	32.84	32.83	0.17%	17,293
Apr 24, 2026	32.82	32.85	32.74	32.78	32.78	0.21%	38,326
Apr 23, 2026	32.73	32.78	32.58	32.71	32.71	-0.13%	29,599
Apr 22, 2026	32.75	32.76	32.71	32.75	32.75	0.56%	41,252
Apr 21, 2026	32.74	32.75	32.57	32.57	32.57	-0.25%	46,528
Apr 20, 2026	32.72	32.72	32.64	32.65	32.65	-0.34%	141,701
Apr 17, 2026	32.71	32.79	32.70	32.76	32.76	0.52%	77,556
Apr 16, 2026	32.62	32.62	32.51	32.59	32.59	0.25%	51,269
Apr 15, 2026	32.40	32.54	32.40	32.51	32.51	0.43%	34,301