Simplify Hedged Equity ETF (HEQT)
NYSEARCA: HEQT · Real-Time Price · USD
30.74
-0.01 (-0.03%)
Aug 15, 2025, 4:00 PM - Market closed
HEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.90 | 30.90 | 30.67 | 30.74 | 30.74 | -0.03% | 228,322 |
| Aug 14, 2025 | 30.69 | 30.75 | 30.69 | 30.75 | 30.75 | 0.19% | 57,015 |
| Aug 13, 2025 | 30.65 | 30.73 | 30.65 | 30.69 | 30.69 | 0.13% | 100,620 |
| Aug 12, 2025 | 30.75 | 30.75 | 30.61 | 30.65 | 30.65 | 0.29% | 52,225 |
| Aug 11, 2025 | 30.53 | 30.61 | 30.53 | 30.56 | 30.56 | -0.08% | 40,976 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.53 | 30.59 | 30.59 | 0.21% | 43,350 |
| Aug 7, 2025 | 30.55 | 30.56 | 30.44 | 30.52 | 30.52 | 0.06% | 29,614 |
| Aug 6, 2025 | 30.43 | 30.53 | 30.42 | 30.50 | 30.50 | 0.27% | 137,894 |
| Aug 5, 2025 | 30.47 | 30.50 | 30.39 | 30.42 | 30.42 | -0.03% | 37,252 |
| Aug 4, 2025 | 30.30 | 30.46 | 30.30 | 30.43 | 30.43 | 0.65% | 64,393 |
| Aug 1, 2025 | 30.25 | 30.33 | 30.16 | 30.23 | 30.23 | -0.68% | 76,185 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.41 | 30.44 | 30.44 | -0.11% | 61,268 |
| Jul 30, 2025 | 30.54 | 30.59 | 30.41 | 30.48 | 30.48 | -0.02% | 78,757 |
| Jul 29, 2025 | 30.59 | 30.59 | 30.45 | 30.48 | 30.48 | - | 59,549 |
| Jul 28, 2025 | 30.48 | 30.51 | 30.46 | 30.48 | 30.48 | 0.03% | 42,610 |
| Jul 25, 2025 | 30.49 | 30.50 | 30.42 | 30.47 | 30.47 | 0.13% | 584,051 |
| Jul 24, 2025 | 30.42 | 30.48 | 30.27 | 30.43 | 30.43 | 0.10% | 274,302 |
| Jul 23, 2025 | 30.45 | 30.45 | 30.35 | 30.40 | 30.40 | 0.16% | 42,186 |
| Jul 22, 2025 | 30.24 | 30.35 | 30.24 | 30.35 | 30.35 | 0.10% | 87,907 |
| Jul 21, 2025 | 30.38 | 30.38 | 30.28 | 30.32 | 30.32 | 0.23% | 135,479 |
| Jul 18, 2025 | 30.27 | 30.34 | 30.24 | 30.25 | 30.25 | -0.13% | 355,885 |
| Jul 17, 2025 | 30.32 | 30.32 | 30.25 | 30.29 | 30.29 | 0.10% | 61,921 |
| Jul 16, 2025 | 30.17 | 30.31 | 30.14 | 30.26 | 30.26 | 0.30% | 659,446 |
| Jul 15, 2025 | 30.19 | 30.29 | 30.17 | 30.17 | 30.17 | -0.23% | 90,678 |
| Jul 14, 2025 | 30.14 | 30.25 | 30.14 | 30.24 | 30.24 | 0.30% | 48,215 |
| Jul 11, 2025 | 30.14 | 30.25 | 30.14 | 30.15 | 30.15 | -0.10% | 30,836 |
| Jul 10, 2025 | 30.13 | 30.25 | 30.13 | 30.18 | 30.18 | - | 120,736 |
| Jul 9, 2025 | 30.23 | 30.23 | 30.15 | 30.18 | 30.18 | -0.03% | 62,604 |
| Jul 8, 2025 | 30.08 | 30.19 | 30.08 | 30.19 | 30.19 | 0.23% | 132,844 |
| Jul 7, 2025 | 30.31 | 30.31 | 30.08 | 30.12 | 30.12 | -0.17% | 199,153 |
| Jul 3, 2025 | 30.15 | 30.21 | 30.01 | 30.17 | 30.17 | 0.27% | 50,510 |
| Jul 2, 2025 | 30.11 | 30.13 | 29.84 | 30.09 | 30.09 | 0.23% | 148,966 |
| Jul 1, 2025 | 30.11 | 30.11 | 30.02 | 30.02 | 30.02 | -0.10% | 212,928 |
| Jun 30, 2025 | 30.13 | 30.13 | 29.99 | 30.05 | 30.05 | 0.17% | 51,149 |
| Jun 27, 2025 | 30.05 | 30.05 | 29.97 | 30.00 | 30.00 | 0.17% | 42,697 |
| Jun 26, 2025 | 29.88 | 30.00 | 29.88 | 29.95 | 29.95 | 0.07% | 150,710 |
| Jun 25, 2025 | 29.83 | 29.93 | 29.83 | 29.93 | 29.93 | -0.20% | 39,591 |
| Jun 24, 2025 | 29.86 | 30.02 | 29.86 | 29.99 | 29.89 | 0.67% | 106,454 |
| Jun 23, 2025 | 29.74 | 29.88 | 29.70 | 29.79 | 29.69 | 0.17% | 82,497 |
| Jun 20, 2025 | 29.74 | 29.81 | 29.69 | 29.74 | 29.64 | -0.30% | 97,162 |
| Jun 18, 2025 | 29.77 | 29.83 | 29.71 | 29.83 | 29.73 | 0.34% | 105,861 |
| Jun 17, 2025 | 29.69 | 29.80 | 29.69 | 29.73 | 29.63 | - | 226,979 |
| Jun 16, 2025 | 29.71 | 29.83 | 29.71 | 29.73 | 29.63 | -0.03% | 35,089 |
| Jun 13, 2025 | 29.62 | 29.78 | 29.50 | 29.74 | 29.64 | 0.10% | 44,400 |
| Jun 12, 2025 | 29.74 | 29.81 | 29.71 | 29.71 | 29.61 | 0.03% | 23,433 |
| Jun 11, 2025 | 29.87 | 29.87 | 29.70 | 29.70 | 29.60 | -0.17% | 92,530 |
| Jun 10, 2025 | 29.66 | 29.78 | 29.66 | 29.75 | 29.65 | 0.24% | 205,924 |
| Jun 9, 2025 | 29.70 | 29.73 | 29.66 | 29.68 | 29.58 | -0.10% | 58,587 |
| Jun 6, 2025 | 29.64 | 29.71 | 29.64 | 29.71 | 29.61 | 0.51% | 58,455 |
| Jun 5, 2025 | 29.70 | 29.70 | 29.50 | 29.56 | 29.46 | -0.07% | 59,670 |