Parametric Hedged Equity ETF (PHEQ)
NYSEARCA: PHEQ · Real-Time Price · USD
30.85
+0.14 (0.47%)
At close: Jul 3, 2025, 4:00 PM
30.85
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
PHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 30.53 | 30.88 | 30.53 | 30.85 | 30.85 | 0.47% | 7,618 |
| Jul 2, 2025 | 30.70 | 30.73 | 30.62 | 30.71 | 30.71 | 0.16% | 28,471 |
| Jul 1, 2025 | 30.67 | 30.69 | 30.63 | 30.66 | 30.66 | -0.04% | 4,707 |
| Jun 30, 2025 | 30.56 | 30.67 | 30.54 | 30.67 | 30.67 | 0.38% | 6,401 |
| Jun 27, 2025 | 30.51 | 30.60 | 30.49 | 30.55 | 30.55 | -0.03% | 3,027 |
| Jun 26, 2025 | 30.48 | 30.99 | 30.47 | 30.56 | 30.56 | 0.80% | 111,431 |
| Jun 25, 2025 | 30.35 | 30.39 | 30.27 | 30.32 | 30.32 | 0.05% | 8,047 |
| Jun 24, 2025 | 30.24 | 30.32 | 30.24 | 30.30 | 30.30 | 0.56% | 22,753 |
| Jun 23, 2025 | 29.95 | 30.13 | 29.87 | 30.13 | 30.13 | 0.49% | 5,355 |
| Jun 20, 2025 | 30.21 | 30.21 | 29.94 | 29.98 | 29.91 | -0.29% | 4,705 |
| Jun 18, 2025 | 30.08 | 30.17 | 30.07 | 30.07 | 30.00 | 0.09% | 5,146 |
| Jun 17, 2025 | 30.17 | 30.18 | 30.04 | 30.04 | 29.97 | -0.44% | 4,455 |
| Jun 16, 2025 | 30.23 | 30.26 | 30.18 | 30.18 | 30.10 | 0.72% | 1,239 |
| Jun 13, 2025 | 30.03 | 30.06 | 29.92 | 29.96 | 29.89 | -0.81% | 4,333 |
| Jun 12, 2025 | 30.13 | 30.24 | 30.13 | 30.21 | 30.13 | 0.09% | 3,464 |
| Jun 11, 2025 | 30.19 | 30.26 | 30.17 | 30.18 | 30.11 | -0.04% | 7,499 |
| Jun 10, 2025 | 30.12 | 30.22 | 30.10 | 30.19 | 30.12 | 0.30% | 3,164 |
| Jun 9, 2025 | 30.13 | 30.13 | 30.10 | 30.10 | 30.03 | 0.14% | 1,152 |
| Jun 6, 2025 | 30.11 | 30.11 | 30.06 | 30.06 | 29.98 | 0.72% | 26,560 |
| Jun 5, 2025 | 30.03 | 30.03 | 29.82 | 29.84 | 29.77 | -0.32% | 9,745 |
| Jun 4, 2025 | 29.96 | 29.97 | 29.94 | 29.94 | 29.87 | -0.13% | 648 |
| Jun 3, 2025 | 29.74 | 29.99 | 29.74 | 29.98 | 29.91 | 0.65% | 25,444 |
| Jun 2, 2025 | 29.51 | 29.81 | 29.51 | 29.79 | 29.71 | 0.42% | 1,001 |
| May 30, 2025 | 29.56 | 29.67 | 29.46 | 29.66 | 29.59 | 0.09% | 71,759 |
| May 29, 2025 | 29.61 | 29.67 | 29.61 | 29.63 | 29.56 | 0.26% | 2,103 |
| May 28, 2025 | 29.65 | 29.67 | 29.56 | 29.56 | 29.48 | -0.27% | 2,124 |
| May 27, 2025 | 29.53 | 29.64 | 29.53 | 29.64 | 29.56 | 1.31% | 1,706 |
| May 23, 2025 | 29.24 | 29.30 | 29.24 | 29.25 | 29.18 | -0.76% | 2,467 |
| May 22, 2025 | 29.41 | 29.53 | 29.40 | 29.48 | 29.40 | 0.06% | 5,870 |
| May 21, 2025 | 29.72 | 29.74 | 29.38 | 29.46 | 29.38 | -0.84% | 8,140 |
| May 20, 2025 | 29.77 | 29.77 | 29.64 | 29.71 | 29.63 | -0.24% | 3,077 |
| May 19, 2025 | 29.59 | 29.82 | 29.59 | 29.78 | 29.70 | 0.01% | 9,856 |
| May 16, 2025 | 29.69 | 29.83 | 29.65 | 29.78 | 29.70 | 0.49% | 4,962 |
| May 15, 2025 | 29.54 | 29.67 | 29.54 | 29.63 | 29.56 | 0.17% | 7,880 |
| May 14, 2025 | 29.55 | 29.60 | 29.55 | 29.58 | 29.51 | - | 4,903 |
| May 13, 2025 | 29.43 | 29.65 | 29.43 | 29.58 | 29.51 | 0.66% | 19,209 |
| May 12, 2025 | 29.24 | 29.40 | 29.23 | 29.39 | 29.31 | 1.99% | 10,035 |
| May 9, 2025 | 28.88 | 28.88 | 28.76 | 28.81 | 28.74 | 0.20% | 15,311 |
| May 8, 2025 | 28.69 | 28.91 | 28.69 | 28.76 | 28.68 | 0.41% | 6,801 |
| May 7, 2025 | 28.62 | 28.67 | 28.47 | 28.64 | 28.57 | 0.13% | 621 |
| May 6, 2025 | 28.64 | 28.69 | 28.60 | 28.60 | 28.53 | -0.53% | 11,454 |
| May 5, 2025 | 28.74 | 28.88 | 28.65 | 28.76 | 28.68 | -0.33% | 6,906 |
| May 2, 2025 | 28.80 | 28.88 | 28.76 | 28.85 | 28.78 | 1.12% | 6,314 |
| May 1, 2025 | 28.67 | 28.72 | 28.53 | 28.53 | 28.46 | 0.35% | 30,907 |
| Apr 30, 2025 | 28.15 | 28.46 | 28.13 | 28.43 | 28.36 | -0.04% | 50,125 |
| Apr 29, 2025 | 28.31 | 28.51 | 28.22 | 28.44 | 28.37 | 0.18% | 51,728 |
| Apr 28, 2025 | 28.31 | 28.39 | 28.15 | 28.39 | 28.32 | 0.21% | 6,728 |
| Apr 25, 2025 | 28.16 | 28.33 | 28.14 | 28.33 | 28.26 | 0.44% | 2,540 |
| Apr 24, 2025 | 28.04 | 28.25 | 28.04 | 28.21 | 28.14 | 1.37% | 5,794 |
| Apr 23, 2025 | 28.04 | 28.07 | 27.83 | 27.83 | 27.76 | 1.01% | 2,839 |