Skip to main content
Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
25.48
+0.04 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
25.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

HEGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5225.5625.4525.4825.480.14%81,190
Dec 4, 202525.4525.4725.4025.4425.44-0.02%82,692
Dec 3, 202525.3425.4825.3425.4525.450.34%85,826
Dec 2, 202525.4025.4625.3625.3625.36-0.08%158,773
Dec 1, 202525.3525.4325.3425.3825.38-0.16%59,539
Nov 28, 202525.3425.5025.3425.4225.420.04%18,473
Nov 26, 202525.3525.4525.3325.4125.410.47%108,825
Nov 25, 202525.1425.2925.0825.2925.290.48%306,765
Nov 24, 202525.0525.2025.0525.1725.170.84%77,273
Nov 21, 202524.8825.0924.8624.9624.960.36%66,226
Nov 20, 202525.2425.4724.8624.8724.87-0.66%92,915
Nov 19, 202524.9825.1124.9825.0425.030.10%86,983
Nov 18, 202524.9825.0824.9425.0125.01-0.40%98,672
Nov 17, 202525.1625.2625.0325.1125.11-0.40%68,673
Nov 14, 202525.0925.3325.0925.2125.21-0.08%76,505
Nov 13, 202525.3525.3725.1925.2325.23-0.94%76,515
Nov 12, 202525.5625.6125.3925.4725.470.16%70,937
Nov 11, 202525.3525.4425.3125.4325.430.36%190,186
Nov 10, 202525.2425.4125.2425.3425.340.74%119,923
Nov 7, 202525.0925.1624.9925.1625.15-0.06%141,510
Nov 6, 202525.2925.3125.1525.1725.17-0.40%90,978
Nov 5, 202525.2425.3625.2325.2725.27-0.02%58,181
Nov 4, 202525.2925.3925.2725.2825.28-0.61%62,034
Nov 3, 202525.4725.4825.3825.4325.430.04%121,581
Oct 31, 202525.4625.5225.3725.4225.420.16%315,893
Oct 30, 202525.4125.4825.3625.3825.38-0.63%97,982
Oct 29, 202525.5725.6025.4525.5425.540.04%2,215,591
Oct 28, 202525.4925.5825.4425.5325.530.31%195,460
Oct 27, 202525.3525.4525.3225.4525.450.95%87,510
Oct 24, 202525.2325.2525.1825.2125.210.40%54,967
Oct 23, 202525.0125.1124.9925.1125.110.50%156,379
Oct 22, 202525.0525.0724.8824.9924.99-0.42%96,934
Oct 21, 202525.0425.1025.0325.0925.090.24%68,498
Oct 20, 202524.9525.0924.9525.0325.030.44%70,527
Oct 17, 202524.8324.9424.8024.9224.920.28%99,710
Oct 16, 202524.9725.1024.7924.8524.85-0.24%132,552
Oct 15, 202524.9525.0724.8224.9124.910.16%236,746
Oct 14, 202524.7324.9524.6624.8724.870.16%100,899
Oct 13, 202524.8024.9224.7924.8324.830.61%101,530
Oct 10, 202525.0725.1324.6524.6824.68-1.56%66,013
Oct 9, 202525.1425.1425.0325.0725.07-0.32%51,805
Oct 8, 202525.0425.1525.0425.1525.150.56%101,127
Oct 7, 202525.1125.1424.9825.0125.01-0.32%94,511
Oct 6, 202525.1025.1425.0425.0925.090.28%343,138
Oct 3, 202525.0425.1325.0125.0225.020.08%107,663
Oct 2, 202525.0425.0524.9425.0025.000.08%48,136
Oct 1, 202524.8025.0324.7924.9824.980.24%83,556
Sep 30, 202524.8124.9224.7724.9224.920.40%160,601
Sep 29, 202524.8224.8724.7724.8224.820.32%35,819
Sep 26, 202524.6924.7724.6624.7424.740.37%102,933
Sep 25, 202524.5924.7124.5924.6524.65-0.50%95,060
Sep 24, 202524.8724.8724.7524.7824.78-0.26%62,386
Sep 23, 202524.9324.9424.8024.8424.84-0.40%150,178
Sep 22, 202524.7624.9424.7624.9424.940.44%48,205
Sep 19, 202524.7824.8324.7424.8324.830.61%41,841
Sep 18, 202524.6824.7824.6424.6824.680.28%101,105
Sep 17, 202524.7024.7024.5524.6124.61-0.24%38,966
Sep 16, 202524.6724.6824.6424.6724.67-0.04%43,656
Sep 15, 202524.6324.6824.6024.6824.680.61%67,865
Sep 12, 202524.5424.6224.5324.5324.53-0.10%39,532
Sep 11, 202524.4524.6024.4524.5624.560.45%144,657
Sep 10, 202524.4424.4724.3624.4524.450.39%79,591
Sep 9, 202524.2924.3524.2324.3524.350.29%33,496
Sep 8, 202524.2724.3124.2424.2824.280.17%27,180
Sep 5, 202524.3524.3724.1624.2424.24-0.08%82,421
Sep 4, 202524.1324.2724.1224.2624.260.66%296,906
Sep 3, 202524.0924.1724.0424.1024.100.17%28,070
Sep 2, 202523.9924.0623.9124.0624.06-0.33%63,267
Aug 29, 202524.2524.2524.1324.1424.14-0.66%52,936
Aug 28, 202524.2524.3124.1824.3024.300.25%34,304
Aug 27, 202524.1824.2524.1824.2424.240.37%38,588
Aug 26, 202524.1024.2024.0824.1524.150.33%38,129
Aug 25, 202524.1624.1824.0724.0724.07-0.33%140,923
Aug 22, 202523.8424.2323.8424.1524.151.09%233,770
Aug 21, 202523.9423.9923.8923.8923.89-0.50%62,239
Aug 20, 202524.0324.0323.8624.0124.010.04%47,962
Aug 19, 202524.0824.1724.0024.0024.00-0.39%25,647
Aug 18, 202524.1424.2124.0924.1024.10-0.04%205,850
Aug 15, 202524.1524.2024.1124.1124.11-0.27%91,038
Aug 14, 202524.0524.2424.0524.1724.17-0.17%53,712
Aug 13, 202524.1924.2424.1424.2124.210.25%64,983
Aug 12, 202523.9824.1523.9824.1524.150.88%61,597
Aug 11, 202524.1024.1823.9123.9423.94-0.17%93,225
Aug 8, 202524.0224.0223.8623.9823.980.55%43,288
Aug 7, 202523.9523.9723.7523.8523.850.04%242,681
Aug 6, 202523.7623.9023.7223.8423.840.63%186,445
Aug 5, 202523.7924.0023.6923.6923.69-0.54%81,419
Aug 4, 202523.7023.8223.7023.8223.821.10%49,114
Aug 1, 202523.6923.6923.5323.5623.56-1.05%123,160
Jul 31, 202523.9924.4723.8123.8123.81-0.06%74,030
Jul 30, 202523.9423.9923.8323.8323.83-0.31%54,655
Jul 29, 202523.9724.0023.8823.9023.90-0.25%56,014
Jul 28, 202523.9824.0023.9123.9623.960.17%39,298
Jul 25, 202523.9024.1623.8723.9223.920.08%86,335
Jul 24, 202523.9123.9523.9023.9023.900.17%32,584
Jul 23, 202523.8223.9023.7823.8623.860.51%63,482
Jul 22, 202523.7524.0223.7123.7423.740.08%38,050
Jul 21, 202523.7423.8523.7223.7223.72-0.08%35,839
Jul 18, 202523.7823.8023.7023.7423.74-0.04%50,222
Jul 17, 202523.6423.7823.6423.7523.750.21%49,947