Swan Hedged Equity US Large Cap ETF (HEGD) Historical Stock Data
20.28 ↑0.07 (0.35%)
As of April 29, 2024, 11:49am EST.
Historical Data
In the past 30 trading days, HEGD is down -0.06% a day on average. There have been 16 days where Swan Hedged Equity US Large Cap ETF closed green and 14 days where HEGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.12 | 20.21 | ↑$0.09 (0.45%) | 20.12 | 20.30 | 58.31K |
| 2024-04-25 | 19.98 | 20.08 | ↑$0.10 (0.49%) | 19.97 | 20.14 | 20.06K |
| 2024-04-24 | 20.15 | 20.19 | ↑$0.04 (0.20%) | 20.11 | 20.23 | 40.07K |
| 2024-04-23 | 20.10 | 20.15 | ↑$0.05 (0.25%) | 20.09 | 20.20 | 42.97K |
| 2024-04-22 | 20.02 | 20.01 | ↓$0.01 (-0.05%) | 19.97 | 20.11 | 41.94K |
| 2024-04-19 | 20.07 | 19.99 | ↓$0.08 (-0.37%) | 19.94 | 20.07 | 39.30K |
| 2024-04-17 | 20.22 | 20.13 | ↓$0.09 (-0.45%) | 20.09 | 20.22 | 54.76K |
| 2024-04-16 | 20.20 | 20.21 | ↑$0.01 (0.06%) | 20.16 | 20.23 | 81.36K |
| 2024-04-15 | 20.45 | 20.24 | ↓$0.21 (-1.03%) | 20.21 | 20.46 | 36.50K |
| 2024-04-12 | 20.48 | 20.40 | ↓$0.08 (-0.39%) | 20.36 | 20.50 | 73.19K |
| 2024-04-11 | 20.42 | 20.54 | ↑$0.12 (0.59%) | 20.39 | 20.61 | 34.64K |
| 2024-04-10 | 20.81 | 20.50 | ↓$0.31 (-1.49%) | 20.43 | 20.81 | 34.29K |
| 2024-04-09 | 20.65 | 20.58 | ↓$0.07 (-0.34%) | 20.49 | 20.65 | 38.19K |
| 2024-04-08 | 20.61 | 20.60 | ↓$0.01 (-0.05%) | 20.57 | 20.64 | 115.36K |
| 2024-04-05 | 20.53 | 20.58 | ↑$0.05 (0.24%) | 20.53 | 20.65 | 28.88K |
| 2024-04-04 | 20.73 | 20.48 | ↓$0.25 (-1.21%) | 20.44 | 20.75 | 57.88K |
| 2024-04-03 | 20.53 | 20.64 | ↑$0.11 (0.54%) | 20.53 | 20.69 | 60.95K |
| 2024-04-02 | 20.59 | 20.62 | ↑$0.03 (0.15%) | 20.54 | 20.62 | 146.91K |
| 2024-04-01 | 20.71 | 20.68 | ↓$0.03 (-0.14%) | 20.65 | 20.73 | 91.50K |
| 2024-03-28 | 20.73 | 20.73 | ↑$0.00 (0.00%) | 20.69 | 20.77 | 158.62K |
| 2024-03-27 | 20.63 | 20.68 | ↑$0.05 (0.24%) | 20.58 | 20.72 | 67.94K |
| 2024-03-26 | 20.68 | 20.58 | ↓$0.11 (-0.52%) | 20.58 | 20.70 | 46.30K |
| 2024-03-25 | 20.61 | 20.60 | ↓$0.01 (-0.05%) | 20.60 | 20.68 | 27.94K |
| 2024-03-22 | 20.70 | 20.70 | ↑$0.00 (0.00%) | 20.66 | 20.73 | 32.06K |
| 2024-03-21 | 20.73 | 20.70 | ↓$0.03 (-0.16%) | 20.67 | 20.78 | 198.16K |
| 2024-03-20 | 20.52 | 20.67 | ↑$0.15 (0.73%) | 20.48 | 20.67 | 249.45K |
| 2024-03-19 | 20.40 | 20.51 | ↑$0.11 (0.52%) | 20.40 | 20.53 | 66.64K |
| 2024-03-18 | 20.43 | 20.41 | ↓$0.02 (-0.10%) | 20.41 | 20.48 | 17.99K |
| 2024-03-15 | 20.32 | 20.36 | ↑$0.04 (0.19%) | 20.31 | 20.42 | 36.06K |
| 2024-03-14 | 20.45 | 20.46 | ↑$0.01 (0.05%) | 20.37 | 20.47 | 50.93K |
Create an account or log in to view more rows.
$HEGD rip and dip today bulls
$HEGD strong move here
$HEGD LOL
$HEGD Fuk the 1% even though i feel like the 1%
$HEGD let’s go!! Squeeze time
$HEGD cup and handle!
$HEGD all in
$HEGD I like it
$HEGD I warned you all fairly you morons.
$HEGD buy the dip.