Swan Hedged Equity US Large Cap ETF (HEGD) Historical Stock Data
25.48 ↑0.04 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEGD is up 0.04% a day on average. There have been 17 days where Swan Hedged Equity US Large Cap ETF closed green and 13 days where HEGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.45 | 25.48 | ↑$0.03 (0.10%) | 25.45 | 25.56 | 79.69K |
| 2025-12-04 | 25.45 | 25.44 | ↓$0.01 (-0.04%) | 25.40 | 25.47 | 82.25K |
| 2025-12-03 | 25.34 | 25.45 | ↑$0.11 (0.42%) | 25.34 | 25.48 | 85.83K |
| 2025-12-02 | 25.40 | 25.36 | ↓$0.04 (-0.16%) | 25.36 | 25.46 | 158.27K |
| 2025-12-01 | 25.35 | 25.38 | ↑$0.03 (0.12%) | 25.34 | 25.43 | 59.53K |
| 2025-11-28 | 25.34 | 25.42 | ↑$0.08 (0.32%) | 25.34 | 25.50 | 18.47K |
| 2025-11-26 | 25.35 | 25.41 | ↑$0.06 (0.22%) | 25.33 | 25.45 | 108.70K |
| 2025-11-25 | 25.14 | 25.29 | ↑$0.15 (0.60%) | 25.08 | 25.29 | 306.77K |
| 2025-11-24 | 25.05 | 25.17 | ↑$0.12 (0.48%) | 25.05 | 25.20 | 77.27K |
| 2025-11-21 | 24.88 | 24.96 | ↑$0.08 (0.32%) | 24.86 | 25.09 | 65.20K |
| 2025-11-20 | 25.24 | 24.87 | ↓$0.37 (-1.47%) | 24.86 | 25.30 | 92.60K |
| 2025-11-19 | 24.98 | 25.03 | ↑$0.05 (0.22%) | 24.98 | 25.11 | 86.98K |
| 2025-11-18 | 24.98 | 25.01 | ↑$0.03 (0.12%) | 24.94 | 25.08 | 98.01K |
| 2025-11-17 | 25.16 | 25.11 | ↓$0.05 (-0.18%) | 25.03 | 25.26 | 68.67K |
| 2025-11-14 | 25.09 | 25.21 | ↑$0.12 (0.48%) | 25.09 | 25.30 | 76.26K |
| 2025-11-13 | 25.35 | 25.23 | ↓$0.12 (-0.47%) | 25.19 | 25.37 | 76.31K |
| 2025-11-12 | 25.56 | 25.47 | ↓$0.09 (-0.35%) | 25.39 | 25.61 | 70.63K |
| 2025-11-11 | 25.35 | 25.43 | ↑$0.08 (0.31%) | 25.31 | 25.44 | 190.18K |
| 2025-11-10 | 25.24 | 25.34 | ↑$0.10 (0.40%) | 25.24 | 25.41 | 119.92K |
| 2025-11-07 | 25.09 | 25.15 | ↑$0.06 (0.26%) | 24.99 | 25.16 | 141.50K |
| 2025-11-06 | 25.29 | 25.17 | ↓$0.12 (-0.48%) | 25.15 | 25.31 | 90.97K |
| 2025-11-05 | 25.24 | 25.27 | ↑$0.03 (0.12%) | 25.23 | 25.36 | 57.77K |
| 2025-11-04 | 25.29 | 25.28 | ↓$0.02 (-0.06%) | 25.27 | 25.39 | 62.03K |
| 2025-11-03 | 25.47 | 25.43 | ↓$0.04 (-0.16%) | 25.38 | 25.48 | 121.03K |
| 2025-10-31 | 25.46 | 25.42 | ↓$0.04 (-0.16%) | 25.37 | 25.52 | 314.74K |
| 2025-10-30 | 25.41 | 25.38 | ↓$0.03 (-0.12%) | 25.38 | 25.48 | 96.22K |
| 2025-10-29 | 25.57 | 25.54 | ↓$0.03 (-0.12%) | 25.45 | 25.60 | 2.22M |
| 2025-10-28 | 25.49 | 25.53 | ↑$0.04 (0.16%) | 25.44 | 25.58 | 195.46K |
| 2025-10-27 | 25.35 | 25.45 | ↑$0.10 (0.39%) | 25.32 | 25.45 | 87.51K |
| 2025-10-24 | 25.23 | 25.21 | ↓$0.02 (-0.08%) | 25.18 | 25.25 | 54.97K |
Create an account or log in to view more rows.
$HEGD come to papa
$HEGD Rug pull soon?
$HEGD market starting to dump
$HEGD if your selling dont regret it later
$HEGD Let’s goooo
$HEGD LOADING UP HERE!
$HEGD buy buy buy!!
$HEGD love this stock!!!!
$HEGD low volume
expect flat or negative close
$HEGD rip and dip today bulls