Parametric Hedged Equity ETF (PHEQ)
NYSEARCA: PHEQ · Real-Time Price · USD
31.63
-0.42 (-1.30%)
At close: Oct 10, 2025, 4:00 PM EDT
31.63
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
PHEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31.95 | 31.96 | 31.87 | 31.90 | - | -0.47% | 15,646 |
| Oct 9, 2025 | 32.03 | 32.07 | 32.03 | 32.05 | 32.05 | -0.11% | 1,474 |
| Oct 8, 2025 | 32.12 | 32.12 | 32.00 | 32.09 | 32.09 | 0.22% | 6,387 |
| Oct 7, 2025 | 32.07 | 32.07 | 31.99 | 32.02 | 32.02 | -0.19% | 6,598 |
| Oct 6, 2025 | 32.02 | 32.12 | 31.97 | 32.08 | 32.08 | 0.14% | 5,023 |
| Oct 3, 2025 | 32.14 | 32.14 | 32.01 | 32.03 | 32.03 | -0.17% | 15,343 |
| Oct 2, 2025 | 32.10 | 32.11 | 31.98 | 32.08 | 32.08 | 0.17% | 13,839 |
| Oct 1, 2025 | 31.86 | 32.09 | 31.86 | 32.03 | 32.03 | 0.05% | 5,990 |
| Sep 30, 2025 | 32.05 | 32.08 | 31.91 | 32.02 | 32.02 | 0.20% | 196,123 |
| Sep 29, 2025 | 31.97 | 32.03 | 31.89 | 31.95 | 31.95 | 0.03% | 15,087 |
| Sep 26, 2025 | 31.94 | 31.98 | 31.90 | 31.94 | 31.94 | 0.13% | 62,612 |
| Sep 25, 2025 | 31.89 | 31.95 | 31.81 | 31.90 | 31.90 | -0.05% | 17,623 |
| Sep 24, 2025 | 31.89 | 31.99 | 31.89 | 31.92 | 31.92 | -0.11% | 16,526 |
| Sep 23, 2025 | 32.07 | 32.07 | 31.92 | 31.95 | 31.95 | -0.12% | 18,341 |
| Sep 22, 2025 | 31.88 | 32.03 | 31.88 | 31.99 | 31.99 | -0.29% | 7,879 |
| Sep 19, 2025 | 32.05 | 32.14 | 32.01 | 32.09 | 32.00 | 0.19% | 13,342 |
| Sep 18, 2025 | 32.02 | 32.05 | 32.00 | 32.03 | 31.94 | 0.20% | 11,092 |
| Sep 17, 2025 | 32.08 | 32.08 | 31.90 | 31.96 | 31.88 | 0.05% | 59,620 |
| Sep 16, 2025 | 32.04 | 32.04 | 31.90 | 31.95 | 31.86 | 0.05% | 3,971 |
| Sep 15, 2025 | 31.95 | 31.97 | 31.87 | 31.93 | 31.85 | 0.03% | 6,125 |
| Sep 12, 2025 | 32.03 | 32.03 | 31.88 | 31.92 | 31.84 | 0.11% | 9,582 |
| Sep 11, 2025 | 31.89 | 31.90 | 31.84 | 31.89 | 31.80 | 0.27% | 15,905 |
| Sep 10, 2025 | 31.91 | 31.91 | 31.77 | 31.80 | 31.72 | -0.05% | 12,762 |
| Sep 9, 2025 | 31.78 | 31.85 | 31.75 | 31.82 | 31.73 | 0.11% | 19,909 |
| Sep 8, 2025 | 31.78 | 31.80 | 31.71 | 31.78 | 31.70 | 0.28% | 8,153 |
| Sep 5, 2025 | 31.65 | 31.70 | 31.63 | 31.69 | 31.61 | -0.09% | 4,957 |
| Sep 4, 2025 | 31.59 | 31.72 | 31.59 | 31.72 | 31.64 | 0.25% | 8,156 |
| Sep 3, 2025 | 31.81 | 31.96 | 31.29 | 31.64 | 31.56 | 0.35% | 79,662 |
| Sep 2, 2025 | 31.59 | 31.59 | 31.34 | 31.53 | 31.45 | -0.21% | 45,845 |
| Aug 29, 2025 | 31.61 | 31.63 | 31.55 | 31.60 | 31.51 | -0.13% | 9,182 |
| Aug 28, 2025 | 31.64 | 31.66 | 31.60 | 31.64 | 31.55 | 0.19% | 18,889 |
| Aug 27, 2025 | 31.56 | 31.62 | 31.54 | 31.58 | 31.49 | 0.05% | 23,843 |
| Aug 26, 2025 | 31.55 | 31.58 | 31.42 | 31.56 | 31.48 | 0.22% | 14,541 |
| Aug 25, 2025 | 31.41 | 31.53 | 31.41 | 31.49 | 31.41 | - | 10,896 |
| Aug 22, 2025 | 31.47 | 31.53 | 31.42 | 31.49 | 31.41 | 0.78% | 53,309 |
| Aug 21, 2025 | 31.32 | 31.32 | 31.19 | 31.25 | 31.16 | -0.24% | 11,237 |
| Aug 20, 2025 | 31.22 | 31.32 | 31.21 | 31.32 | 31.24 | 0.05% | 3,237 |
| Aug 19, 2025 | 31.44 | 31.47 | 31.28 | 31.31 | 31.22 | -0.41% | 9,963 |
| Aug 18, 2025 | 31.40 | 31.45 | 31.40 | 31.44 | 31.35 | -0.10% | 24,742 |
| Aug 15, 2025 | 31.43 | 31.50 | 31.37 | 31.47 | 31.39 | 0.06% | 7,946 |
| Aug 14, 2025 | 31.44 | 31.46 | 31.40 | 31.45 | 31.37 | 0.03% | 9,606 |
| Aug 13, 2025 | 31.49 | 31.49 | 31.41 | 31.44 | 31.36 | 0.17% | 8,915 |
| Aug 12, 2025 | 31.34 | 31.41 | 31.29 | 31.39 | 31.30 | 0.52% | 1,091 |
| Aug 11, 2025 | 31.32 | 31.32 | 31.20 | 31.23 | 31.14 | -0.10% | 8,779 |
| Aug 8, 2025 | 31.29 | 31.30 | 31.23 | 31.26 | 31.17 | 0.40% | 56,122 |
| Aug 7, 2025 | 31.23 | 31.23 | 31.08 | 31.13 | 31.05 | -0.32% | 6,659 |
| Aug 6, 2025 | 31.10 | 31.23 | 31.08 | 31.23 | 31.15 | 0.58% | 17,531 |
| Aug 5, 2025 | 31.14 | 31.14 | 31.00 | 31.05 | 30.97 | -0.24% | 2,780 |
| Aug 4, 2025 | 31.05 | 31.13 | 31.01 | 31.13 | 31.04 | 0.86% | 7,628 |
| Aug 1, 2025 | 31.00 | 32.30 | 30.81 | 30.86 | 30.78 | -0.74% | 39,794 |