Skip to main content

Swan Hedged Equity US Large Cap ETF (NY: HEGD )

22.08 -0.28 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 22.27 22.30 22.17 22.26 40,491 -0.01(-0.04%)
Sep 27, 2024 22.25 22.30 22.19 22.27 49,556 +0.05(+0.23%)
Sep 26, 2024 22.30 22.30 22.19 22.22 17,580 +0.04(+0.18%)
Sep 25, 2024 22.22 22.24 22.14 22.18 24,349 +0.02(+0.09%)
Sep 24, 2024 22.03 22.21 22.03 22.16 67,612 +0.04(+0.18%)
Sep 23, 2024 22.09 22.17 22.09 22.12 52,619 +0.03(+0.14%)
Sep 20, 2024 22.15 22.17 22.02 22.09 114,884 +0.03(+0.14%)
Sep 19, 2024 22.00 22.20 22.00 22.06 968,186 +0.16(+0.73%)
Sep 18, 2024 21.96 22.02 21.89 21.90 24,016 -0.09(-0.41%)
Sep 17, 2024 22.03 22.03 21.87 21.99 94,305 +0.13(+0.59%)
Sep 16, 2024 21.78 21.93 21.78 21.86 32,595 -0.04(-0.18%)
Sep 13, 2024 21.90 21.93 21.85 21.90 76,073 +0.02(+0.09%)
Sep 12, 2024 21.82 21.88 21.66 21.88 84,021 +0.26(+1.20%)
Sep 11, 2024 21.50 21.74 21.36 21.62 34,279 +0.10(+0.46%)
Sep 10, 2024 21.55 21.56 21.45 21.52 30,253 +0.08(+0.37%)
Sep 09, 2024 21.40 21.54 21.38 21.44 37,185 +0.18(+0.85%)
Sep 06, 2024 21.46 21.58 21.26 21.26 101,411 -0.30(-1.39%)
Sep 05, 2024 21.78 21.78 21.51 21.56 206,482 +0.00(+0.00%)
Sep 04, 2024 21.50 21.69 21.50 21.56 56,973 -0.08(-0.37%)
Sep 03, 2024 21.73 21.79 21.56 21.64 112,514 -0.23(-1.05%)
Aug 30, 2024 21.84 21.89 21.72 21.87 67,401 +0.08(+0.37%)
Aug 29, 2024 21.97 21.99 21.73 21.79 127,116 +0.07(+0.32%)
Aug 28, 2024 21.71 21.86 21.69 21.72 159,432 -0.10(-0.46%)
Aug 27, 2024 21.82 21.86 21.77 21.82 20,804 -0.00(-0.02%)
Aug 26, 2024 21.89 21.90 21.77 21.82 41,055 -0.02(-0.07%)
Aug 23, 2024 21.67 21.93 21.67 21.84 93,925 +0.14(+0.64%)
Aug 22, 2024 21.98 21.98 21.69 21.70 51,837 -0.15(-0.68%)
Aug 21, 2024 21.77 21.88 21.73 21.85 84,440 +0.05(+0.23%)
Aug 20, 2024 21.83 21.83 21.71 21.80 74,814 +0.06(+0.27%)
Aug 19, 2024 21.66 21.74 21.64 21.74 64,352 +0.15(+0.70%)
Aug 16, 2024 21.57 21.64 21.53 21.59 36,207 +0.02(+0.09%)
Aug 15, 2024 21.50 21.58 21.46 21.57 42,603 +0.24(+1.13%)
Aug 14, 2024 21.49 21.49 21.27 21.33 22,733 +0.03(+0.14%)
Aug 13, 2024 21.22 21.32 21.17 21.30 25,651 +0.25(+1.19%)
Aug 12, 2024 21.09 21.14 21.05 21.05 34,491 -0.10(-0.47%)
Aug 09, 2024 21.13 21.15 21.04 21.15 24,762 +0.08(+0.38%)
Aug 08, 2024 20.98 21.11 20.98 21.07 30,171 +0.25(+1.20%)
Aug 07, 2024 20.89 21.10 20.82 20.82 57,174 -0.07(-0.34%)
Aug 06, 2024 21.13 21.13 20.88 20.89 94,135 -0.04(-0.19%)
Aug 05, 2024 20.96 21.03 20.82 20.93 53,530 -0.23(-1.09%)
Aug 02, 2024 21.11 21.17 21.06 21.16 52,347 -0.16(-0.75%)
Aug 01, 2024 21.51 21.57 21.24 21.32 31,487 -0.14(-0.65%)
Jul 31, 2024 21.43 21.53 21.43 21.46 32,011 +0.16(+0.75%)
Jul 30, 2024 21.35 21.42 21.21 21.30 71,774 -0.10(-0.47%)
Jul 29, 2024 21.46 21.46 21.28 21.40 50,063 +0.08(+0.38%)
Jul 26, 2024 21.28 21.40 21.28 21.32 40,483 +0.11(+0.51%)
Jul 25, 2024 21.44 21.44 21.20 21.21 42,352 -0.03(-0.16%)
Jul 24, 2024 21.43 21.43 21.22 21.24 92,356 -0.37(-1.69%)
Jul 23, 2024 21.62 21.68 21.59 21.61 60,364 -0.06(-0.28%)
Jul 22, 2024 21.78 21.78 21.50 21.67 48,100 +0.19(+0.89%)
Jul 19, 2024 21.50 21.52 21.43 21.48 18,578 -0.14(-0.65%)
Jul 18, 2024 21.76 21.79 21.54 21.62 33,285 -0.11(-0.51%)
Jul 17, 2024 21.86 21.91 21.69 21.73 39,189 -0.08(-0.37%)
Jul 16, 2024 21.71 21.99 21.71 21.81 25,900 +0.00(+0.00%)
Jul 15, 2024 21.75 21.91 21.75 21.81 77,072 +0.10(+0.46%)
Jul 12, 2024 21.62 21.88 21.62 21.71 33,887 -0.01(-0.05%)
Jul 11, 2024 21.92 21.92 21.64 21.72 39,647 -0.10(-0.46%)
Jul 10, 2024 21.68 21.82 21.63 21.82 22,764 +0.13(+0.60%)
Jul 09, 2024 21.65 21.69 21.57 21.69 25,185 +0.13(+0.60%)
Jul 08, 2024 21.56 21.60 21.54 21.56 27,216 -0.09(-0.42%)
Jul 05, 2024 21.51 21.65 21.48 21.65 44,338 +0.08(+0.37%)
Jul 03, 2024 21.40 21.57 21.34 21.57 15,077 +0.23(+1.08%)
Jul 02, 2024 21.24 21.37 21.24 21.34 62,487 +0.10(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.