Swan Hedged Equity US Large Cap ETF (HEGD) Historical Stock Data
20.73 ↑0.05 (0.24%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEGD is up 0.04% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-13 | 20.52 | 20.44 | ↓$0.08 (-0.39%) | 20.44 | 20.52 | 83.56K |
2024-03-12 | 20.41 | 20.53 | ↑$0.13 (0.61%) | 20.40 | 20.53 | 33.83K |
2024-03-11 | 20.34 | 20.37 | ↑$0.04 (0.17%) | 20.30 | 20.38 | 33.09K |
2024-03-08 | 20.56 | 20.40 | ↓$0.16 (-0.78%) | 20.37 | 20.56 | 48.87K |
2024-03-07 | 20.39 | 20.47 | ↑$0.08 (0.37%) | 20.39 | 20.48 | 51.55K |
2024-03-06 | 20.32 | 20.33 | ↑$0.01 (0.05%) | 20.27 | 20.36 | 63.11K |
2024-03-05 | 20.33 | 20.23 | ↓$0.10 (-0.49%) | 20.13 | 20.34 | 96.64K |
2024-03-04 | 20.36 | 20.36 | ↑$0.01 (0.05%) | 20.34 | 20.42 | 59.54K |
2024-03-01 | 20.26 | 20.35 | ↑$0.09 (0.44%) | 20.26 | 20.40 | 113.39K |
2024-02-29 | 20.23 | 20.28 | ↑$0.05 (0.25%) | 20.15 | 20.28 | 142.31K |
2024-02-28 | 20.15 | 20.14 | ↓$0.01 (-0.05%) | 20.10 | 20.19 | 64.31K |
2024-02-27 | 20.18 | 20.19 | ↑$0.01 (0.05%) | 20.10 | 20.19 | 210.16K |
2024-02-26 | 20.27 | 20.14 | ↓$0.13 (-0.64%) | 20.14 | 20.29 | 180.06K |
2024-02-23 | 20.27 | 20.23 | ↓$0.04 (-0.18%) | 20.22 | 20.30 | 48.91K |
2024-02-22 | 20.13 | 20.23 | ↑$0.10 (0.50%) | 20.12 | 20.25 | 35.56K |
2024-02-21 | 19.93 | 19.92 | ↓$0.01 (-0.05%) | 19.88 | 19.95 | 35.66K |
2024-02-20 | 19.96 | 19.93 | ↓$0.03 (-0.15%) | 19.89 | 19.98 | 49.42K |
2024-02-16 | 19.99 | 20.02 | ↑$0.03 (0.15%) | 19.99 | 20.11 | 90.80K |
2024-02-15 | 20.03 | 20.11 | ↑$0.08 (0.38%) | 19.99 | 20.11 | 80.73K |
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.