Parametric Hedged Equity ETF (PHEQ)
NYSEARCA: PHEQ · Real-Time Price · USD
30.86
-0.23 (-0.74%)
Aug 1, 2025, 4:00 PM - Market closed
PHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.00 | 32.30 | 30.81 | 30.86 | 30.86 | -0.74% | 39,794 |
| Jul 31, 2025 | 31.20 | 31.31 | 31.08 | 31.09 | 31.09 | -0.11% | 16,248 |
| Jul 30, 2025 | 31.19 | 31.25 | 31.13 | 31.13 | 31.13 | -0.20% | 5,106 |
| Jul 29, 2025 | 31.30 | 31.31 | 31.19 | 31.19 | 31.19 | -0.26% | 22,876 |
| Jul 28, 2025 | 31.18 | 31.29 | 31.18 | 31.27 | 31.27 | 0.20% | 28,415 |
| Jul 25, 2025 | 31.20 | 31.24 | 31.15 | 31.21 | 31.21 | 0.03% | 3,730 |
| Jul 24, 2025 | 31.17 | 31.23 | 31.12 | 31.20 | 31.20 | 0.32% | 5,359 |
| Jul 23, 2025 | 30.98 | 31.11 | 30.98 | 31.10 | 31.10 | 0.24% | 4,733 |
| Jul 22, 2025 | 31.03 | 31.04 | 30.95 | 31.02 | 31.02 | 0.01% | 6,050 |
| Jul 21, 2025 | 31.04 | 31.07 | 31.00 | 31.02 | 31.02 | 0.15% | 1,238 |
| Jul 18, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.04% | 3,469 |
| Jul 17, 2025 | 30.93 | 30.98 | 30.92 | 30.98 | 30.98 | 0.33% | 2,361 |
| Jul 16, 2025 | 30.77 | 30.88 | 30.77 | 30.88 | 30.88 | 0.21% | 8,095 |
| Jul 15, 2025 | 30.89 | 30.95 | 30.77 | 30.81 | 30.81 | 0.06% | 9,011 |
| Jul 14, 2025 | 30.82 | 30.85 | 30.79 | 30.80 | 30.80 | -0.08% | 7,964 |
| Jul 11, 2025 | 30.82 | 30.84 | 30.82 | 30.82 | 30.82 | -0.17% | 1,694 |
| Jul 10, 2025 | 30.89 | 30.93 | 30.86 | 30.88 | 30.88 | 0.02% | 129,654 |
| Jul 9, 2025 | 30.88 | 30.88 | 30.77 | 30.87 | 30.87 | 0.39% | 72,140 |
| Jul 8, 2025 | 30.77 | 30.79 | 30.73 | 30.75 | 30.75 | 0.06% | 9,119 |
| Jul 7, 2025 | 30.81 | 30.82 | 30.68 | 30.73 | 30.73 | -0.38% | 10,037 |
| 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 |