Skip to main content
Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
25.90
-0.10 (-0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HEGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9025.9225.8625.9025.90-0.38%2,703
Apr 27, 202625.9426.0025.9326.0026.000.08%1,986
Apr 24, 202625.8625.9825.8625.9825.980.58%99,391
Apr 23, 202625.8625.9725.7125.8325.83-0.27%59,314
Apr 22, 202625.8525.9125.7825.9025.900.62%369,342
Apr 21, 202625.8825.9125.7125.7425.74-0.27%93,285
Apr 20, 202625.8525.8625.8025.8125.81-0.15%60,701
Apr 17, 202625.7525.9225.7525.8525.850.78%139,664
Apr 16, 202625.6325.7025.5925.6525.650.04%115,553
Apr 15, 202625.5325.6425.5025.6425.640.47%165,293
Apr 14, 202625.3325.5225.3325.5225.520.87%70,926
Apr 13, 202625.1325.3125.1225.3025.300.44%57,907
Apr 10, 202625.1825.2225.1425.1925.190.08%140,574
Apr 9, 202625.0625.2225.0525.1725.170.34%118,761
Apr 8, 202625.1425.1425.0325.0825.081.08%81,754
Apr 7, 202624.7824.8324.7124.8224.820.15%58,792
Apr 6, 202624.7324.8324.7324.7824.78-0.06%63,115
Apr 2, 202624.6824.8024.6424.8024.800.08%86,233
Apr 1, 202624.7724.8724.7524.7824.780.30%194,792
Mar 31, 202624.5324.7224.5224.7024.700.99%542,535
Mar 30, 202624.5124.5324.3924.4624.46-0.05%175,308
Mar 27, 202624.5324.5724.4424.4724.47-0.37%71,617
Mar 26, 202624.7024.8924.5624.5624.56-0.99%84,698
Mar 25, 202624.8324.8824.7924.8124.810.22%41,292
Mar 24, 202624.7324.8224.6824.7524.75-0.28%76,526
Mar 23, 202624.7724.9024.7724.8224.820.61%56,715
Mar 20, 202624.8324.8324.6324.6724.67-0.68%53,481
Mar 19, 202624.8324.8924.7724.8424.84-0.25%48,111
Mar 18, 202625.0325.0524.9024.9024.90-0.75%91,518
Mar 17, 202625.1225.1425.0625.0925.090.32%203,307
Mar 16, 202625.0225.1025.0025.0125.010.28%121,729
Mar 13, 202625.0425.1124.9424.9424.94-0.36%85,424
Mar 12, 202625.0925.1125.0225.0325.03-0.60%143,415
Mar 11, 202625.2425.2625.1525.1825.18-0.23%57,354
Mar 10, 202625.2125.3425.1925.2425.24-0.08%270,984
Mar 9, 202625.0325.3825.0125.2625.260.28%219,877
Mar 6, 202625.1425.2425.1225.1925.19-0.35%133,177
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