Parametric Hedged Equity ETF (PHEQ)

PHEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.17	32.25	32.11	32.13	32.13	0.55%	32,501
Mar 31, 2026	31.75	32.06	31.75	31.96	31.96	1.45%	20,991
Mar 30, 2026	31.64	31.68	31.37	31.50	31.50	0.10%	32,815
Mar 27, 2026	31.64	31.67	31.34	31.47	31.47	-0.85%	29,122
Mar 26, 2026	32.04	32.04	31.73	31.74	31.74	-0.85%	14,576
Mar 25, 2026	32.09	32.12	32.00	32.01	32.01	0.45%	7,970
Mar 24, 2026	31.87	32.01	31.87	31.87	31.87	-0.22%	6,649
Mar 23, 2026	32.07	32.08	31.94	31.94	31.94	0.66%	5,930
Mar 20, 2026	31.75	31.94	31.69	31.73	31.70	-0.87%	7,760
Mar 19, 2026	31.95	32.08	31.95	32.01	31.98	-0.30%	2,989
Mar 18, 2026	32.26	32.26	32.05	32.11	32.08	-0.70%	2,163
Mar 17, 2026	32.36	32.37	32.25	32.33	32.30	0.50%	10,840
Mar 16, 2026	32.13	32.31	32.13	32.17	32.14	0.59%	94,612
Mar 13, 2026	32.14	32.28	31.98	31.98	31.95	-0.37%	10,995
Mar 12, 2026	32.14	32.24	32.10	32.10	32.07	-0.74%	9,120
Mar 11, 2026	32.49	32.49	32.29	32.34	32.31	-	27,710
Mar 10, 2026	32.54	32.54	32.34	32.34	32.31	-0.21%	6,466
Mar 9, 2026	32.08	32.41	32.08	32.41	32.38	0.37%	14,568
Mar 6, 2026	32.33	32.41	32.22	32.29	32.26	-0.52%	6,471
Mar 5, 2026	32.52	32.56	32.38	32.46	32.43	-0.34%	5,919
Mar 4, 2026	32.45	32.62	32.45	32.57	32.54	0.43%	2,101
Mar 3, 2026	32.47	32.51	32.18	32.43	32.40	-0.43%	5,032
Mar 2, 2026	32.45	32.63	32.45	32.57	32.54	-0.18%	231,238
Feb 27, 2026	32.50	32.63	32.50	32.63	32.60	-0.08%	20,212
Feb 26, 2026	32.70	32.70	32.57	32.66	32.63	-0.21%	7,105
Feb 25, 2026	32.72	32.76	32.66	32.73	32.70	0.54%	2,197
Feb 24, 2026	32.47	32.65	32.47	32.55	32.52	0.37%	25,521
Feb 23, 2026	32.72	32.72	32.43	32.43	32.40	-0.46%	2,326
Feb 20, 2026	32.54	32.67	32.50	32.58	32.55	0.12%	26,711
Feb 19, 2026	32.52	32.56	32.52	32.54	32.51	-0.21%	6,245
Feb 18, 2026	32.65	32.68	32.56	32.61	32.58	0.18%	15,570
Feb 17, 2026	32.53	32.56	32.29	32.55	32.52	0.34%	13,261
Feb 13, 2026	32.38	32.55	32.38	32.44	32.41	-0.06%	21,587
Feb 12, 2026	32.83	32.83	32.40	32.46	32.43	-1.01%	6,513
Feb 11, 2026	32.93	32.93	32.66	32.79	32.76	0.03%	3,577
Feb 10, 2026	33.03	33.03	32.76	32.78	32.75	-0.03%	8,864
Feb 9, 2026	32.71	32.82	32.71	32.79	32.76	0.24%	7,989
Feb 6, 2026	32.57	32.71	32.55	32.71	32.68	0.93%	6,572
Feb 5, 2026	32.47	32.48	32.31	32.41	32.38	-0.57%	10,766
Feb 4, 2026	32.65	32.65	32.49	32.60	32.56	0.09%	9,635
Feb 3, 2026	32.80	32.80	32.43	32.57	32.54	-0.32%	188,623
Feb 2, 2026	32.62	32.74	32.61	32.67	32.64	0.41%	37,305
Jan 30, 2026	32.58	32.62	32.45	32.54	32.51	-0.34%	21,563
Jan 29, 2026	32.70	32.70	32.49	32.65	32.62	-0.34%	21,958
Jan 28, 2026	32.83	32.84	32.69	32.76	32.73	-0.13%	10,226
Jan 27, 2026	32.83	32.87	32.79	32.80	32.77	-	11,357
Jan 26, 2026	32.76	32.81	32.73	32.80	32.77	0.34%	22,474
Jan 23, 2026	32.72	32.74	32.64	32.69	32.66	0.08%	6,840
Jan 22, 2026	32.77	32.77	32.64	32.67	32.64	0.26%	3,752
Jan 21, 2026	32.42	32.62	32.42	32.58	32.55	0.46%	98,527

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.