Simplify Hedged Equity ETF (HEQT)
NYSEARCA: HEQT · Real-Time Price · USD
32.00
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
HEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.03 | 32.09 | 32.00 | 32.00 | 32.00 | 0.06% | 80,516 |
| Dec 4, 2025 | 31.91 | 31.99 | 31.90 | 31.98 | 31.98 | 0.13% | 65,020 |
| Dec 3, 2025 | 31.85 | 31.99 | 31.85 | 31.94 | 31.94 | 0.18% | 91,288 |
| Dec 2, 2025 | 31.81 | 31.96 | 31.81 | 31.88 | 31.88 | 0.13% | 27,029 |
| Dec 1, 2025 | 31.72 | 31.92 | 31.72 | 31.84 | 31.84 | -0.23% | 147,565 |
| Nov 28, 2025 | 31.84 | 31.92 | 31.83 | 31.92 | 31.92 | 0.30% | 10,689 |
| Nov 26, 2025 | 31.79 | 31.87 | 31.73 | 31.82 | 31.82 | 0.43% | 52,749 |
| Nov 25, 2025 | 31.44 | 31.70 | 31.42 | 31.69 | 31.69 | 0.52% | 41,953 |
| Nov 24, 2025 | 31.29 | 31.53 | 31.29 | 31.52 | 31.52 | 1.09% | 81,989 |
| Nov 21, 2025 | 31.06 | 31.36 | 30.72 | 31.18 | 31.18 | 0.39% | 132,655 |
| Nov 20, 2025 | 31.78 | 31.81 | 30.98 | 31.06 | 31.06 | -0.96% | 76,034 |
| Nov 19, 2025 | 31.19 | 31.54 | 31.19 | 31.36 | 31.36 | 0.29% | 90,170 |
| Nov 18, 2025 | 31.36 | 31.44 | 31.16 | 31.27 | 31.27 | -0.57% | 236,738 |
| Nov 17, 2025 | 31.67 | 31.68 | 31.37 | 31.45 | 31.45 | -0.51% | 51,821 |
| Nov 14, 2025 | 31.40 | 31.73 | 31.40 | 31.61 | 31.61 | -0.03% | 29,437 |
| Nov 13, 2025 | 31.76 | 31.83 | 31.58 | 31.62 | 31.62 | -0.66% | 26,345 |
| Nov 12, 2025 | 31.91 | 31.91 | 31.83 | 31.83 | 31.83 | -0.16% | 39,208 |
| Nov 11, 2025 | 31.80 | 31.89 | 31.79 | 31.88 | 31.88 | 0.35% | 20,387 |
| Nov 10, 2025 | 31.67 | 31.84 | 31.46 | 31.77 | 31.77 | 0.67% | 213,472 |
| Nov 7, 2025 | 31.50 | 31.56 | 31.29 | 31.56 | 31.56 | 0.03% | 48,319 |
| Nov 6, 2025 | 31.74 | 31.74 | 31.50 | 31.55 | 31.55 | -0.47% | 198,428 |
| Nov 5, 2025 | 31.67 | 31.79 | 31.57 | 31.70 | 31.70 | 0.06% | 35,284 |
| Nov 4, 2025 | 31.69 | 31.74 | 31.61 | 31.68 | 31.68 | -0.31% | 54,668 |
| Nov 3, 2025 | 31.77 | 31.97 | 31.71 | 31.78 | 31.78 | 0.03% | 52,449 |
| Oct 31, 2025 | 31.76 | 31.82 | 31.69 | 31.77 | 31.77 | 0.28% | 37,362 |
| Oct 30, 2025 | 31.64 | 31.82 | 31.64 | 31.68 | 31.68 | -0.41% | 642,377 |
| Oct 29, 2025 | 31.87 | 31.87 | 31.77 | 31.81 | 31.81 | -0.13% | 40,970 |
| Oct 28, 2025 | 31.94 | 31.94 | 31.79 | 31.85 | 31.85 | 0.09% | 46,842 |
| Oct 27, 2025 | 31.77 | 31.86 | 31.77 | 31.82 | 31.82 | 0.51% | 93,203 |
| Oct 24, 2025 | 31.67 | 31.71 | 31.65 | 31.66 | 31.66 | 0.41% | 32,763 |
| Oct 23, 2025 | 31.43 | 31.58 | 31.43 | 31.53 | 31.53 | 0.16% | 70,219 |
| Oct 22, 2025 | 31.51 | 31.53 | 31.32 | 31.48 | 31.48 | -0.06% | 33,203 |
| Oct 21, 2025 | 31.19 | 31.56 | 31.19 | 31.50 | 31.50 | 0.02% | 59,207 |
| Oct 20, 2025 | 31.50 | 31.54 | 31.46 | 31.49 | 31.49 | 0.58% | 34,282 |
| Oct 17, 2025 | 31.24 | 31.35 | 31.13 | 31.31 | 31.31 | 0.38% | 31,291 |
| Oct 16, 2025 | 31.26 | 31.36 | 31.13 | 31.19 | 31.19 | -0.29% | 75,126 |
| Oct 15, 2025 | 31.26 | 31.39 | 31.17 | 31.28 | 31.28 | 0.26% | 70,167 |
| Oct 14, 2025 | 31.09 | 31.32 | 31.00 | 31.20 | 31.20 | -0.13% | 37,817 |
| Oct 13, 2025 | 31.20 | 31.28 | 31.13 | 31.24 | 31.24 | 0.84% | 44,516 |
| Oct 10, 2025 | 31.45 | 31.45 | 30.95 | 30.98 | 30.98 | -1.23% | 127,377 |
| Oct 9, 2025 | 31.51 | 31.51 | 31.34 | 31.37 | 31.37 | -0.01% | 54,079 |
| Oct 8, 2025 | 31.32 | 31.40 | 31.31 | 31.37 | 31.37 | 0.25% | 33,545 |
| Oct 7, 2025 | 31.35 | 31.38 | 31.28 | 31.29 | 31.29 | -0.12% | 28,562 |
| Oct 6, 2025 | 31.42 | 31.42 | 31.33 | 31.33 | 31.33 | 0.12% | 33,792 |
| Oct 3, 2025 | 31.23 | 31.36 | 31.23 | 31.29 | 31.29 | 0.11% | 88,804 |
| Oct 2, 2025 | 31.26 | 31.30 | 31.22 | 31.26 | 31.26 | -0.07% | 118,082 |
| Oct 1, 2025 | 31.21 | 31.29 | 31.19 | 31.28 | 31.28 | 0.14% | 58,549 |
| Sep 30, 2025 | 31.23 | 31.24 | 31.14 | 31.24 | 31.24 | 0.18% | 44,265 |
| Sep 29, 2025 | 31.19 | 31.21 | 31.14 | 31.18 | 31.18 | 0.26% | 42,068 |
| Sep 26, 2025 | 30.85 | 31.13 | 30.85 | 31.10 | 31.10 | 0.35% | 30,190 |
| Sep 25, 2025 | 30.92 | 31.04 | 30.92 | 30.99 | 30.99 | -0.55% | 45,153 |
| Sep 24, 2025 | 31.22 | 31.23 | 31.13 | 31.16 | 31.06 | -0.03% | 41,919 |
| Sep 23, 2025 | 31.27 | 31.28 | 31.12 | 31.17 | 31.07 | -0.31% | 87,954 |
| Sep 22, 2025 | 31.15 | 31.31 | 31.15 | 31.27 | 31.17 | 0.28% | 40,981 |
| Sep 19, 2025 | 31.17 | 31.22 | 31.16 | 31.18 | 31.08 | 0.13% | 49,817 |
| Sep 18, 2025 | 31.13 | 31.22 | 31.12 | 31.14 | 31.04 | 0.19% | 96,979 |
| Sep 17, 2025 | 31.16 | 31.16 | 31.01 | 31.08 | 30.98 | -0.03% | 151,565 |
| Sep 16, 2025 | 31.12 | 31.18 | 31.09 | 31.09 | 30.99 | -0.03% | 94,257 |
| Sep 15, 2025 | 31.21 | 31.21 | 31.09 | 31.10 | 31.00 | 0.10% | 25,322 |
| Sep 12, 2025 | 31.13 | 31.13 | 31.05 | 31.07 | 30.97 | 0.03% | 45,328 |
| Sep 11, 2025 | 30.96 | 31.11 | 30.96 | 31.06 | 30.96 | 0.26% | 17,479 |
| Sep 10, 2025 | 31.01 | 31.07 | 30.96 | 30.98 | 30.88 | -0.03% | 69,726 |
| Sep 9, 2025 | 30.95 | 31.00 | 30.89 | 30.99 | 30.89 | 0.13% | 68,603 |
| Sep 8, 2025 | 30.85 | 30.96 | 30.85 | 30.95 | 30.85 | 0.32% | 36,477 |
| Sep 5, 2025 | 30.99 | 31.00 | 30.78 | 30.85 | 30.75 | -0.06% | 29,596 |
| Sep 4, 2025 | 30.71 | 30.93 | 30.71 | 30.87 | 30.77 | 0.19% | 123,935 |
| Sep 3, 2025 | 30.78 | 30.82 | 30.69 | 30.81 | 30.71 | 0.29% | 42,792 |
| Sep 2, 2025 | 30.52 | 30.74 | 30.52 | 30.72 | 30.62 | -0.16% | 31,615 |
| Aug 29, 2025 | 30.78 | 30.86 | 30.76 | 30.77 | 30.67 | -0.33% | 198,975 |
| Aug 28, 2025 | 30.87 | 30.88 | 30.81 | 30.87 | 30.77 | 0.12% | 37,252 |
| Aug 27, 2025 | 30.77 | 30.85 | 30.77 | 30.84 | 30.74 | 0.28% | 60,857 |
| Aug 26, 2025 | 30.74 | 30.79 | 30.70 | 30.75 | 30.65 | 0.13% | 40,184 |
| Aug 25, 2025 | 30.45 | 30.80 | 30.45 | 30.71 | 30.61 | -0.26% | 52,294 |
| Aug 22, 2025 | 30.62 | 30.80 | 30.61 | 30.79 | 30.69 | 0.84% | 223,142 |
| Aug 21, 2025 | 30.54 | 30.60 | 30.49 | 30.54 | 30.44 | -0.28% | 42,078 |
| Aug 20, 2025 | 30.58 | 30.66 | 30.47 | 30.62 | 30.52 | -0.01% | 26,422 |
| Aug 19, 2025 | 30.66 | 30.72 | 30.61 | 30.62 | 30.52 | -0.23% | 45,362 |
| Aug 18, 2025 | 30.71 | 30.72 | 30.65 | 30.69 | 30.59 | -0.15% | 52,412 |
| Aug 15, 2025 | 30.90 | 30.90 | 30.67 | 30.74 | 30.64 | -0.03% | 228,322 |
| Aug 14, 2025 | 30.69 | 30.75 | 30.69 | 30.75 | 30.65 | 0.19% | 57,015 |
| Aug 13, 2025 | 30.65 | 30.73 | 30.65 | 30.69 | 30.59 | 0.13% | 100,620 |
| Aug 12, 2025 | 30.75 | 30.75 | 30.61 | 30.65 | 30.55 | 0.29% | 52,225 |
| Aug 11, 2025 | 30.53 | 30.61 | 30.53 | 30.56 | 30.46 | -0.08% | 40,976 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.53 | 30.59 | 30.49 | 0.21% | 43,350 |
| Aug 7, 2025 | 30.55 | 30.56 | 30.44 | 30.52 | 30.42 | 0.06% | 29,614 |
| Aug 6, 2025 | 30.43 | 30.53 | 30.42 | 30.50 | 30.40 | 0.27% | 137,894 |
| Aug 5, 2025 | 30.47 | 30.50 | 30.39 | 30.42 | 30.32 | -0.03% | 37,252 |
| Aug 4, 2025 | 30.30 | 30.46 | 30.30 | 30.43 | 30.33 | 0.65% | 64,393 |
| Aug 1, 2025 | 30.25 | 30.33 | 30.16 | 30.23 | 30.14 | -0.68% | 76,185 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.41 | 30.44 | 30.34 | -0.11% | 61,268 |
| Jul 30, 2025 | 30.54 | 30.59 | 30.41 | 30.48 | 30.38 | -0.02% | 78,757 |
| Jul 29, 2025 | 30.59 | 30.59 | 30.45 | 30.48 | 30.38 | - | 59,549 |
| Jul 28, 2025 | 30.48 | 30.51 | 30.46 | 30.48 | 30.38 | 0.03% | 42,610 |
| Jul 25, 2025 | 30.49 | 30.50 | 30.42 | 30.47 | 30.37 | 0.13% | 584,051 |
| Jul 24, 2025 | 30.42 | 30.48 | 30.27 | 30.43 | 30.33 | 0.10% | 274,302 |
| Jul 23, 2025 | 30.45 | 30.45 | 30.35 | 30.40 | 30.30 | 0.16% | 42,186 |
| Jul 22, 2025 | 30.24 | 30.35 | 30.24 | 30.35 | 30.25 | 0.10% | 87,907 |
| Jul 21, 2025 | 30.38 | 30.38 | 30.28 | 30.32 | 30.22 | 0.23% | 135,479 |
| Jul 18, 2025 | 30.27 | 30.34 | 30.24 | 30.25 | 30.15 | -0.13% | 355,885 |
| Jul 17, 2025 | 30.32 | 30.32 | 30.25 | 30.29 | 30.19 | 0.10% | 61,921 |