Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
24.17
-0.04 (-0.17%)
At close: Aug 14, 2025, 4:00 PM
24.17
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
HEGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.05 | 24.22 | 24.05 | 24.20 | - | -0.04% | 21,677 |
| Aug 13, 2025 | 24.19 | 24.24 | 24.14 | 24.21 | 24.21 | 0.25% | 64,983 |
| Aug 12, 2025 | 23.98 | 24.15 | 23.98 | 24.15 | 24.15 | 0.88% | 61,597 |
| Aug 11, 2025 | 24.10 | 24.18 | 23.91 | 23.94 | 23.94 | -0.17% | 93,225 |
| Aug 8, 2025 | 24.02 | 24.02 | 23.86 | 23.98 | 23.98 | 0.55% | 43,288 |
| Aug 7, 2025 | 23.95 | 23.97 | 23.75 | 23.85 | 23.85 | 0.04% | 242,681 |
| Aug 6, 2025 | 23.76 | 23.90 | 23.72 | 23.84 | 23.84 | 0.63% | 186,445 |
| Aug 5, 2025 | 23.79 | 24.00 | 23.69 | 23.69 | 23.69 | -0.54% | 81,419 |
| Aug 4, 2025 | 23.70 | 23.82 | 23.70 | 23.82 | 23.82 | 1.10% | 49,114 |
| Aug 1, 2025 | 23.69 | 23.69 | 23.53 | 23.56 | 23.56 | -1.05% | 123,160 |
| Jul 31, 2025 | 23.99 | 24.47 | 23.81 | 23.81 | 23.81 | -0.06% | 74,030 |
| Jul 30, 2025 | 23.94 | 23.99 | 23.83 | 23.83 | 23.83 | -0.31% | 54,655 |
| Jul 29, 2025 | 23.97 | 24.00 | 23.88 | 23.90 | 23.90 | -0.25% | 56,014 |
| Jul 28, 2025 | 23.98 | 24.00 | 23.91 | 23.96 | 23.96 | 0.17% | 39,298 |
| Jul 25, 2025 | 23.90 | 24.16 | 23.87 | 23.92 | 23.92 | 0.08% | 86,335 |
| Jul 24, 2025 | 23.91 | 23.95 | 23.90 | 23.90 | 23.90 | 0.17% | 32,584 |
| Jul 23, 2025 | 23.82 | 23.90 | 23.78 | 23.86 | 23.86 | 0.51% | 63,482 |
| Jul 22, 2025 | 23.75 | 24.02 | 23.71 | 23.74 | 23.74 | 0.08% | 38,050 |
| Jul 21, 2025 | 23.74 | 23.85 | 23.72 | 23.72 | 23.72 | -0.08% | 35,839 |
| Jul 18, 2025 | 23.78 | 23.80 | 23.70 | 23.74 | 23.74 | -0.04% | 50,222 |
| Jul 17, 2025 | 23.64 | 23.78 | 23.64 | 23.75 | 23.75 | 0.21% | 49,947 |
| Jul 16, 2025 | 23.62 | 23.70 | 23.54 | 23.70 | 23.70 | 0.38% | 120,514 |
| Jul 15, 2025 | 23.76 | 23.76 | 23.60 | 23.61 | 23.61 | -0.04% | 452,720 |
| Jul 14, 2025 | 23.61 | 23.68 | 23.58 | 23.62 | 23.62 | 0.17% | 30,330 |
| Jul 11, 2025 | 23.60 | 23.67 | 23.58 | 23.58 | 23.58 | -0.25% | 39,697 |
| Jul 10, 2025 | 23.60 | 23.72 | 23.59 | 23.64 | 23.64 | 0.17% | 20,761 |
| Jul 9, 2025 | 23.89 | 23.89 | 23.54 | 23.60 | 23.60 | 0.30% | 22,717 |
| Jul 8, 2025 | 23.58 | 23.60 | 23.52 | 23.53 | 23.53 | -0.21% | 65,661 |
| Jul 7, 2025 | 23.63 | 23.66 | 23.50 | 23.58 | 23.58 | -0.43% | 94,935 |
| Jul 3, 2025 | 23.63 | 23.72 | 23.63 | 23.68 | 23.68 | 0.52% | 21,261 |
| Jul 2, 2025 | 23.50 | 23.64 | 23.47 | 23.56 | 23.56 | 0.28% | 83,427 |
| Jul 1, 2025 | 23.44 | 23.52 | 23.43 | 23.50 | 23.50 | -0.02% | 86,631 |
| Jun 30, 2025 | 23.45 | 23.51 | 23.09 | 23.50 | 23.50 | 0.60% | 147,410 |
| Jun 27, 2025 | 23.32 | 23.43 | 23.28 | 23.36 | 23.36 | 0.26% | 24,726 |
| Jun 26, 2025 | 23.25 | 23.35 | 23.21 | 23.30 | 23.30 | 0.43% | 74,854 |
| Jun 25, 2025 | 23.23 | 23.23 | 23.15 | 23.20 | 23.20 | -0.02% | 91,340 |
| Jun 24, 2025 | 23.06 | 23.22 | 23.06 | 23.20 | 23.20 | 0.91% | 29,378 |
| Jun 23, 2025 | 22.91 | 23.04 | 22.89 | 23.00 | 23.00 | 0.58% | 42,305 |
| Jun 20, 2025 | 22.96 | 22.96 | 22.86 | 22.86 | 22.86 | -0.16% | 173,428 |
| Jun 18, 2025 | 22.96 | 23.03 | 22.89 | 22.90 | 22.90 | -0.35% | 46,727 |
| Jun 17, 2025 | 23.02 | 23.02 | 22.92 | 22.98 | 22.98 | -0.04% | 40,907 |
| Jun 16, 2025 | 22.78 | 23.09 | 22.78 | 22.99 | 22.99 | 0.35% | 34,144 |
| Jun 13, 2025 | 22.96 | 23.04 | 22.91 | 22.91 | 22.91 | -0.56% | 32,554 |
| Jun 12, 2025 | 22.99 | 23.09 | 22.99 | 23.04 | 23.04 | 0.02% | 24,554 |
| Jun 11, 2025 | 23.08 | 23.10 | 22.97 | 23.04 | 23.04 | 0.11% | 50,367 |
| Jun 10, 2025 | 23.01 | 23.05 | 22.97 | 23.01 | 23.01 | 0.17% | 42,429 |
| Jun 9, 2025 | 22.95 | 23.01 | 22.94 | 22.97 | 22.97 | 0.07% | 37,588 |
| Jun 6, 2025 | 22.94 | 23.22 | 22.91 | 22.95 | 22.95 | 0.68% | 45,666 |
| Jun 5, 2025 | 22.92 | 22.96 | 22.80 | 22.80 | 22.80 | -0.44% | 33,547 |
| Jun 4, 2025 | 22.91 | 22.96 | 22.89 | 22.90 | 22.90 | -0.13% | 57,656 |