Swan Hedged Equity US Large Cap ETF (HEGD) Historical Stock Data
25.47 ↓0.02 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEGD is up 0.03% a day on average. There have been 18 days where Swan Hedged Equity US Large Cap ETF closed green and 12 days where HEGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 25.49 | 25.47 | ↓$0.02 (-0.10%) | 25.45 | 25.51 | 24.21K |
| 2025-12-24 | 25.41 | 25.49 | ↑$0.08 (0.31%) | 25.40 | 25.50 | 45.30K |
| 2025-12-23 | 25.29 | 25.39 | ↑$0.10 (0.40%) | 25.29 | 25.40 | 63.11K |
| 2025-12-22 | 25.36 | 25.43 | ↑$0.07 (0.28%) | 25.36 | 25.46 | 104.71K |
| 2025-12-19 | 25.24 | 25.32 | ↑$0.09 (0.34%) | 25.24 | 25.36 | 80.62K |
| 2025-12-18 | 25.24 | 25.23 | ↓$0.01 (-0.04%) | 25.20 | 25.32 | 112.83K |
| 2025-12-17 | 25.25 | 25.06 | ↓$0.19 (-0.75%) | 25.06 | 25.30 | 141.99K |
| 2025-12-16 | 25.38 | 25.31 | ↓$0.07 (-0.28%) | 25.19 | 25.38 | 132.80K |
| 2025-12-15 | 25.41 | 25.30 | ↓$0.11 (-0.43%) | 25.30 | 25.75 | 69.46K |
| 2025-12-12 | 25.53 | 25.36 | ↓$0.17 (-0.67%) | 25.31 | 25.60 | 96.63K |
| 2025-12-11 | 25.47 | 25.59 | ↑$0.12 (0.45%) | 25.41 | 25.59 | 72.27K |
| 2025-12-10 | 25.42 | 25.50 | ↑$0.08 (0.31%) | 25.38 | 25.54 | 51.27K |
| 2025-12-09 | 25.39 | 25.45 | ↑$0.06 (0.24%) | 25.39 | 25.51 | 145.41K |
| 2025-12-08 | 25.46 | 25.43 | ↓$0.03 (-0.12%) | 25.38 | 25.47 | 92.14K |
| 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 |
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