Parametric Hedged Equity ETF (PHEQ)
NYSEARCA: PHEQ · Real-Time Price · USD
35.12
+0.05 (0.16%)
At close: Aug 21, 2026, 4:00 PM EDT
35.12
0.00 (0.00%)
After-hours: Aug 21, 2026, 6:30 PM EDT
PHEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 35.15 | 35.25 | 35.07 | 35.06 | - | - | 935 |
| Aug 20, 2026 | 35.08 | 35.11 | 35.05 | 35.06 | 35.06 | -0.07% | 3,423 |
| Aug 19, 2026 | 35.13 | 35.16 | 35.06 | 35.09 | 35.09 | 0.05% | 27,656 |
| Aug 18, 2026 | 35.10 | 35.10 | 35.04 | 35.07 | 35.07 | -0.11% | 146,503 |
| Aug 17, 2026 | 34.97 | 35.22 | 34.97 | 35.11 | 35.11 | -0.17% | 12,326 |
| Aug 14, 2026 | 35.20 | 35.20 | 35.13 | 35.17 | 35.17 | 0.01% | 18,446 |
| Aug 13, 2026 | 35.15 | 35.17 | 35.09 | 35.17 | 35.16 | 0.21% | 7,936 |
| Aug 12, 2026 | 35.09 | 35.12 | 35.06 | 35.09 | 35.09 | 0.03% | 9,440 |
| Aug 11, 2026 | 35.00 | 35.29 | 34.79 | 35.08 | 35.08 | 0.08% | 135,955 |
| Aug 10, 2026 | 34.92 | 35.10 | 34.92 | 35.05 | 35.05 | -0.01% | 35,091 |
| Aug 7, 2026 | 35.01 | 35.08 | 35.01 | 35.06 | 35.05 | 0.39% | 6,739 |
| Aug 6, 2026 | 34.95 | 34.99 | 34.87 | 34.92 | 34.92 | 0.13% | 5,923 |
| Aug 5, 2026 | 34.92 | 35.01 | 34.87 | 34.88 | 34.88 | -0.13% | 8,462 |
| Aug 4, 2026 | 34.83 | 34.96 | 34.72 | 34.92 | 34.92 | 0.61% | 18,666 |
| Aug 3, 2026 | 34.56 | 34.72 | 34.56 | 34.71 | 34.71 | 0.61% | 18,654 |
| Jul 31, 2026 | 34.38 | 34.50 | 34.33 | 34.50 | 34.50 | 0.35% | 5,260 |
| Jul 30, 2026 | 34.25 | 34.38 | 34.25 | 34.38 | 34.38 | 0.67% | 6,919 |
| Jul 29, 2026 | 34.25 | 34.29 | 34.15 | 34.15 | 34.15 | -0.69% | 4,270 |
| Jul 28, 2026 | 34.45 | 34.45 | 34.28 | 34.39 | 34.39 | 0.19% | 21,524 |
| Jul 27, 2026 | 34.38 | 34.40 | 34.28 | 34.33 | 34.32 | 0.10% | 34,089 |
| Jul 24, 2026 | 34.12 | 34.39 | 34.12 | 34.29 | 34.29 | -0.03% | 7,799 |
| Jul 23, 2026 | 34.39 | 34.39 | 34.20 | 34.30 | 34.30 | -0.70% | 10,993 |
| Jul 22, 2026 | 34.45 | 34.58 | 34.45 | 34.54 | 34.54 | -0.09% | 5,582 |
| Jul 21, 2026 | 34.46 | 34.60 | 34.46 | 34.57 | 34.57 | 0.39% | 17,227 |
| Jul 20, 2026 | 34.60 | 34.60 | 34.40 | 34.43 | 34.43 | -0.12% | 13,432 |
| Jul 17, 2026 | 34.07 | 34.52 | 34.07 | 34.48 | 34.47 | -0.29% | 17,377 |
| Jul 16, 2026 | 34.56 | 34.68 | 34.53 | 34.58 | 34.57 | -0.25% | 29,629 |
| Jul 15, 2026 | 34.59 | 34.71 | 34.59 | 34.66 | 34.66 | 0.09% | 16,601 |
| Jul 14, 2026 | 34.62 | 34.65 | 34.56 | 34.63 | 34.63 | 0.12% | 9,672 |
| Jul 13, 2026 | 34.63 | 34.63 | 34.53 | 34.59 | 34.59 | -0.03% | 13,690 |
| Jul 10, 2026 | 34.61 | 34.69 | 34.58 | 34.60 | 34.60 | 0.02% | 54,969 |
| Jul 9, 2026 | 34.48 | 34.63 | 34.48 | 34.60 | 34.59 | 0.46% | 1,552 |
| Jul 8, 2026 | 34.40 | 34.49 | 34.33 | 34.44 | 34.44 | -0.29% | 15,642 |
| Jul 7, 2026 | 34.57 | 34.62 | 34.44 | 34.54 | 34.53 | -0.19% | 3,952 |
| Jul 6, 2026 | 34.90 | 34.90 | 34.52 | 34.60 | 34.60 | 0.40% | 9,757 |
| Jul 2, 2026 | 34.50 | 34.56 | 34.40 | 34.46 | 34.46 | - | 9,009 |
| Jul 1, 2026 | 33.75 | 34.63 | 33.75 | 34.46 | 34.46 | -0.32% | 27,433 |
| Jun 30, 2026 | 34.39 | 34.60 | 34.39 | 34.57 | 34.57 | 0.31% | 13,889 |
| Jun 29, 2026 | 34.38 | 34.47 | 34.38 | 34.47 | 34.47 | 0.39% | 20,115 |
| Jun 26, 2026 | 34.04 | 34.33 | 34.04 | 34.33 | 34.33 | 0.26% | 21,209 |
| Jun 25, 2026 | 34.23 | 34.25 | 34.17 | 34.24 | 34.24 | 0.25% | 32,830 |
| Jun 24, 2026 | 34.12 | 34.27 | 34.11 | 34.16 | 34.15 | -0.10% | 13,355 |
| Jun 23, 2026 | 34.22 | 34.24 | 34.18 | 34.19 | 34.19 | -0.45% | 4,337 |
| Jun 22, 2026 | 34.00 | 34.65 | 34.00 | 34.35 | 34.35 | -0.11% | 32,632 |
| Jun 18, 2026 | 34.31 | 34.43 | 34.20 | 34.43 | 34.38 | 0.88% | 46,880 |
| Jun 17, 2026 | 34.35 | 34.49 | 34.13 | 34.13 | 34.08 | -0.47% | 14,478 |
| Jun 16, 2026 | 34.75 | 34.75 | 34.29 | 34.29 | 34.24 | -0.26% | 22,144 |
| Jun 15, 2026 | 34.06 | 34.47 | 34.06 | 34.38 | 34.33 | 0.29% | 40,896 |
| Jun 12, 2026 | 34.21 | 34.29 | 34.17 | 34.28 | 34.23 | 0.07% | 4,047 |
| Jun 11, 2026 | 34.01 | 34.26 | 34.01 | 34.26 | 34.21 | 0.63% | 12,479 |