Skip to main content

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

23.50 +0.14 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.45 23.51 23.09 23.50 147,410 +0.14(+0.60%)
Jun 27, 2025 23.32 23.43 23.28 23.36 24,726 +0.06(+0.26%)
Jun 26, 2025 23.25 23.35 23.21 23.30 74,854 +0.10(+0.43%)
Jun 25, 2025 23.23 23.23 23.15 23.20 91,340 -0.00(-0.02%)
Jun 24, 2025 23.06 23.22 23.06 23.20 29,378 +0.21(+0.91%)
Jun 23, 2025 22.91 23.04 22.89 23.00 42,305 +0.13(+0.58%)
Jun 20, 2025 22.96 22.96 22.86 22.86 173,428 -0.04(-0.16%)
Jun 18, 2025 22.96 23.03 22.89 22.90 46,727 -0.08(-0.35%)
Jun 17, 2025 23.02 23.02 22.92 22.98 40,907 -0.01(-0.04%)
Jun 16, 2025 22.78 23.09 22.78 22.99 34,144 +0.08(+0.35%)
Jun 13, 2025 22.96 23.04 22.91 22.91 32,554 -0.13(-0.56%)
Jun 12, 2025 22.99 23.09 22.99 23.04 24,554 +0.00(+0.02%)
Jun 11, 2025 23.08 23.10 22.97 23.04 50,367 +0.02(+0.11%)
Jun 10, 2025 23.01 23.05 22.97 23.01 42,429 +0.04(+0.17%)
Jun 09, 2025 22.95 23.01 22.94 22.97 37,588 +0.02(+0.07%)
Jun 06, 2025 22.94 23.22 22.91 22.95 45,666 +0.15(+0.68%)
Jun 05, 2025 22.92 22.95 22.80 22.80 33,547 -0.10(-0.44%)
Jun 04, 2025 22.91 22.96 22.89 22.90 57,656 -0.03(-0.13%)
Jun 03, 2025 22.79 22.94 22.79 22.93 85,205 +0.14(+0.61%)
Jun 02, 2025 22.71 22.82 22.66 22.79 113,646 +0.06(+0.26%)
May 30, 2025 22.66 22.77 22.62 22.73 253,299 -0.04(-0.18%)
May 29, 2025 22.81 22.81 22.68 22.77 57,250 +0.09(+0.40%)
May 28, 2025 22.76 22.79 22.68 22.68 59,542 -0.10(-0.44%)
May 27, 2025 22.68 22.79 22.64 22.78 56,824 +0.26(+1.15%)
May 23, 2025 22.52 22.57 22.48 22.52 57,464 -0.05(-0.22%)
May 22, 2025 22.59 22.68 22.55 22.57 25,417 -0.06(-0.27%)
May 21, 2025 22.73 22.81 22.56 22.63 54,741 -0.18(-0.79%)
May 20, 2025 22.84 22.86 22.76 22.81 28,382 -0.05(-0.22%)
May 19, 2025 22.73 22.89 22.73 22.86 19,006 +0.00(+0.00%)
May 16, 2025 22.74 22.86 22.73 22.86 45,741 +0.09(+0.40%)
May 15, 2025 22.63 22.78 22.63 22.77 31,467 +0.09(+0.39%)
May 14, 2025 22.68 22.71 22.63 22.68 30,922 -0.01(-0.03%)
May 13, 2025 22.64 22.72 22.64 22.69 102,271 +0.08(+0.35%)
May 12, 2025 22.58 22.64 22.39 22.61 86,437 +0.32(+1.44%)
May 09, 2025 22.32 22.37 22.26 22.29 35,041 +0.01(+0.04%)
May 08, 2025 22.34 22.41 22.27 22.28 50,257 +0.06(+0.27%)
May 07, 2025 22.22 22.32 22.18 22.22 39,348 -0.01(-0.04%)
May 06, 2025 22.20 22.39 22.17 22.23 61,564 -0.02(-0.09%)
May 05, 2025 22.27 22.35 22.25 22.25 43,050 -0.14(-0.60%)
May 02, 2025 22.32 22.39 22.28 22.39 49,585 +0.23(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.