Skip to main content
Swan Hedged Equity US Large Cap ETF (HEGD)
BATS: HEGD · Real-Time Price · USD
26.29
-0.05 (-0.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HEGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.2426.4126.2426.2926.29-0.19%22,689
Jun 25, 202626.4626.4726.3126.3426.34-0.21%23,428
Jun 24, 202626.4026.5126.3126.4026.400.06%48,043
Jun 23, 202626.4026.5426.3726.3826.38-0.90%116,241
Jun 22, 202626.7026.7726.6126.6226.62-0.37%267,748
Jun 18, 202626.7126.7526.6526.7226.720.68%76,637
Jun 17, 202626.8026.8526.4926.5426.54-0.93%85,315
Jun 16, 202626.8526.9626.7926.7926.79-0.37%104,748
Jun 15, 202626.7926.9726.7926.8926.891.13%175,479
Jun 12, 202626.5626.6326.4226.5926.590.38%54,786
Jun 11, 202626.2726.5226.2026.4926.491.15%145,330
Jun 10, 202626.4426.5326.1926.1926.19-0.98%293,698
Jun 9, 202626.6226.6926.1926.4526.45-0.19%126,914
Jun 8, 202626.6226.6526.5026.5026.50-0.04%76,225
Jun 5, 202626.8326.8326.4726.5126.51-1.81%30,836
Jun 4, 202626.8727.0426.8627.0027.000.24%48,977
Jun 3, 202627.0127.1426.9126.9426.94-0.63%101,760
Jun 2, 202627.0027.1127.0027.1127.110.30%37,239
Jun 1, 202626.9027.0726.9027.0327.030.20%44,375
May 29, 202626.9327.1926.9326.9726.97-181,571
May 28, 202626.7926.9726.7926.9726.970.63%123,746
May 27, 202626.8426.8926.7226.8026.80-0.07%146,197
May 26, 202626.8126.8826.7626.8226.820.49%109,901
May 22, 202626.7326.7426.6526.6926.690.30%99,029
May 21, 202626.4926.7526.4926.6126.610.15%115,629
May 20, 202626.4226.6026.4126.5726.570.72%63,790
May 19, 202626.3926.4926.3426.3826.38-0.57%47,675
May 18, 202626.5326.6126.4126.5326.53-0.11%73,985
May 15, 202626.6326.6926.5626.5626.56-1.01%49,714
May 14, 202626.7226.8826.7226.8326.830.52%57,907
May 13, 202626.5526.7226.5226.6926.690.57%55,040
May 12, 202626.5326.5626.4126.5426.54-0.23%31,518
May 11, 202626.5926.6526.5626.6026.600.13%39,739
May 8, 202626.4526.5826.4526.5726.570.61%42,149
May 7, 202626.4526.5326.3426.4126.41-0.25%50,328
May 6, 202626.3026.4726.3026.4726.471.07%137,519
May 5, 202626.1226.2226.1226.1926.190.65%165,494
May 4, 202626.0626.1225.9826.0226.02-0.34%101,240
May 1, 202626.1126.2126.0826.1126.110.27%69,177
Apr 30, 202625.9326.0625.8626.0426.040.70%263,192
Apr 29, 202625.8425.9125.8125.8625.86-0.15%51,803
Apr 28, 202625.9025.9325.8625.9025.90-0.38%37,700
Apr 27, 202625.9426.0025.9326.0026.000.08%31,860
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, 202625.1425.1425.0325.0825.081.07%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, 202625.0325.0524.9024.9024.90-0.74%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, 202625.2925.3325.1925.2825.28-0.25%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