Skip to main content
Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
25.19
-0.09 (-0.35%)
At close: Mar 6, 2026, 4:00 PM EST
25.19
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

HEGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1425.2325.1325.2225.22-0.23%5,089
Mar 5, 202625.2925.3325.1925.2825.28-0.24%71,202
Mar 4, 202625.2825.4425.2625.3425.340.28%91,522
Mar 3, 202625.1825.3225.1325.2725.27-0.43%83,434
Mar 2, 202625.2225.4425.2225.3825.38-42,022
Feb 27, 202625.3225.3925.3225.3825.38-0.17%336,434
Feb 26, 202625.4625.4825.3425.4225.42-0.23%90,968
Feb 25, 202625.4425.5525.4425.4825.480.24%67,290
Feb 24, 202625.2925.4325.2925.4225.420.32%96,369
Feb 23, 202625.4625.4625.2725.3425.34-0.24%60,249
Feb 20, 202625.2925.4625.2925.4025.400.18%67,696
Feb 19, 202625.3625.4025.3125.3625.360.02%68,803
Feb 18, 202625.3325.4425.3325.3525.350.28%102,247
Feb 17, 202625.2725.3725.2125.2825.28-0.28%301,856
Feb 13, 202625.3325.4625.2925.3525.350.08%113,039
Feb 12, 202625.5325.5525.3025.3325.33-0.74%54,135
Feb 11, 202625.5725.7725.4825.5225.52-0.18%142,624
Feb 10, 202625.5825.6125.5225.5725.57-0.02%158,251
Feb 9, 202625.4625.6125.4625.5725.570.29%139,600
Feb 6, 202625.2925.5025.2925.5025.500.87%165,152
Feb 5, 202625.3425.3425.1825.2825.28-0.45%408,021
Feb 4, 202625.4025.4725.3125.3925.39-0.04%114,479
Feb 3, 202625.5725.5725.3325.4025.40-0.66%87,342
Feb 2, 202625.4925.6025.4925.5725.570.24%66,916
Jan 30, 202625.5025.5625.4025.5125.51-0.20%98,714
Jan 29, 202625.5725.5725.3525.5625.56-0.06%177,931
Jan 28, 202625.5725.6525.5425.5825.58-0.02%126,999
Jan 27, 202625.5225.5825.5025.5825.580.55%135,878
Jan 26, 202625.3725.5325.3725.4425.440.12%152,412
Jan 23, 202625.3625.4425.3625.4125.410.12%95,540
Jan 22, 202625.3925.4525.3325.3825.380.28%105,566
Jan 21, 202625.2225.3925.1825.3125.310.62%237,426
Jan 20, 202625.2425.3225.1425.1625.16-1.15%56,349
Jan 16, 202625.5025.5025.4225.4525.45-0.05%35,142
Jan 15, 202625.5325.5625.4425.4625.46-65,743
Jan 14, 202625.4825.4825.3725.4625.46-0.14%86,797
Jan 13, 202625.5725.5725.4725.5025.50-0.10%83,237
Jan 12, 202625.4225.5825.4225.5225.52-0.12%65,085
Jan 9, 202625.4725.5625.4325.5525.550.43%56,471
Jan 8, 202625.4425.4725.4125.4425.440.04%36,067
Jan 7, 202625.4825.5525.4325.4325.43-0.12%63,173
Jan 6, 202625.3725.5325.3725.4625.460.39%91,095
Jan 5, 202625.3425.4525.3425.3625.360.12%109,252
Jan 2, 202625.3325.3725.2325.3325.330.48%122,736
Dec 31, 202525.3525.3825.2125.2125.21-0.59%85,973
Dec 30, 202525.3925.5725.3625.3625.36-0.20%178,272
Dec 29, 202525.3725.4325.3725.4125.41-0.22%99,637
Dec 26, 202525.4925.5125.4525.4725.47-0.10%24,336
Dec 24, 202525.4125.5025.4025.4925.490.39%45,305
Dec 23, 202525.2925.4225.2925.3925.39-0.15%63,194
Dec 22, 202525.3625.4625.3625.4325.340.43%104,707
Dec 19, 202525.2425.3625.2425.3225.230.36%80,620
Dec 18, 202525.2425.3225.2025.2325.140.68%113,094
Dec 17, 202525.2525.3925.0625.0624.97-0.99%143,042
Dec 16, 202525.3825.3825.1925.3125.220.04%133,879
Dec 15, 202525.4125.7525.3025.3025.21-0.24%69,916
Dec 12, 202525.5325.6025.3125.3625.27-0.88%98,866
Dec 11, 202525.4725.5925.4125.5925.490.33%72,270
Dec 10, 202525.4225.5425.3825.5025.410.20%51,672
Dec 9, 202525.3925.5125.3925.4525.360.08%145,406
Dec 8, 202525.4625.4725.3825.4325.34-0.18%92,544
Dec 5, 202525.5225.5625.4525.4825.380.14%81,190
Dec 4, 202525.4525.4725.4025.4425.35-0.02%82,692
Dec 3, 202525.3425.4825.3425.4525.350.34%85,826
Dec 2, 202525.4025.4625.3625.3625.27-0.08%158,773
Dec 1, 202525.3525.4325.3425.3825.29-0.16%59,539
Nov 28, 202525.3425.5025.3425.4225.330.04%18,473
Nov 26, 202525.3525.4525.3325.4125.320.47%108,825
Nov 25, 202525.1425.2925.0825.2925.200.48%306,765
Nov 24, 202525.0525.2025.0525.1725.080.84%77,273
Nov 21, 202524.8825.0924.8624.9624.870.36%66,226
Nov 20, 202525.2425.4724.8624.8724.78-0.66%92,915
Nov 19, 202524.9825.1124.9825.0424.950.10%86,983
Nov 18, 202524.9825.0824.9425.0124.92-0.40%98,672
Nov 17, 202525.1625.2625.0325.1125.02-0.40%68,673
Nov 14, 202525.0925.3325.0925.2125.12-0.08%76,505
Nov 13, 202525.3525.3725.1925.2325.14-0.94%76,515
Nov 12, 202525.5625.6125.3925.4725.380.16%70,937
Nov 11, 202525.3525.4425.3125.4325.340.36%190,186
Nov 10, 202525.2425.4125.2425.3425.250.74%119,923
Nov 7, 202525.0925.1624.9925.1625.07-0.06%141,510
Nov 6, 202525.2925.3125.1525.1725.08-0.40%90,978
Nov 5, 202525.2425.3625.2325.2725.18-0.02%58,181
Nov 4, 202525.2925.3925.2725.2825.19-0.61%62,034
Nov 3, 202525.4725.4825.3825.4325.340.04%121,581
Oct 31, 202525.4625.5225.3725.4225.330.16%315,893
Oct 30, 202525.4125.4825.3625.3825.29-0.63%97,982
Oct 29, 202525.5725.6025.4525.5425.450.04%2,215,591
Oct 28, 202525.4925.5825.4425.5325.440.31%195,460
Oct 27, 202525.3525.4525.3225.4525.360.95%87,510
Oct 24, 202525.2325.2525.1825.2125.120.40%54,967
Oct 23, 202525.0125.1124.9925.1125.020.50%156,379
Oct 22, 202525.0525.0724.8824.9924.90-0.42%96,934
Oct 21, 202525.0425.1025.0325.0925.000.24%68,498
Oct 20, 202524.9525.0924.9525.0324.940.44%70,527
Oct 17, 202524.8324.9424.8024.9224.830.28%99,710
Oct 16, 202524.9725.1024.7924.8524.76-0.24%132,552
Oct 15, 202524.9525.0724.8224.9124.820.16%236,746
Oct 14, 202524.7324.9524.6624.8724.780.16%100,899
Oct 13, 202524.8024.9224.7924.8324.740.61%101,530