Simplify Hedged Equity ETF (HEQT)

NYSEARCA: HEQT · Real-Time Price · USD

32.80

-0.03 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

32.80

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

HEQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.71	32.81	32.71	32.80	32.80	-0.10%	17,323
Apr 27, 2026	32.83	32.87	32.81	32.84	32.83	0.17%	17,293
Apr 24, 2026	32.82	32.85	32.74	32.78	32.78	0.21%	38,326
Apr 23, 2026	32.73	32.78	32.58	32.71	32.71	-0.13%	29,598
Apr 22, 2026	32.75	32.76	32.71	32.75	32.75	0.56%	41,252
Apr 21, 2026	32.74	32.75	32.57	32.57	32.57	-0.25%	46,528
Apr 20, 2026	32.72	32.72	32.64	32.65	32.65	-0.34%	141,701
Apr 17, 2026	32.71	32.79	32.70	32.76	32.76	0.52%	77,556
Apr 16, 2026	32.62	32.62	32.51	32.59	32.59	0.25%	51,269
Apr 15, 2026	32.40	32.54	32.40	32.51	32.51	0.43%	34,301
Apr 14, 2026	32.28	32.38	32.27	32.37	32.37	0.87%	65,606
Apr 13, 2026	31.94	32.13	31.91	32.09	32.09	0.66%	54,908
Apr 10, 2026	31.93	32.00	31.88	31.88	31.88	-0.13%	165,054
Apr 9, 2026	31.82	32.00	31.78	31.92	31.92	0.33%	77,968
Apr 8, 2026	31.77	31.86	31.73	31.82	31.82	1.34%	303,692
Apr 7, 2026	31.39	31.41	31.25	31.40	31.40	-0.05%	54,671
Apr 6, 2026	31.27	31.41	31.27	31.41	31.41	0.34%	51,568
Apr 2, 2026	31.09	31.38	31.09	31.31	31.31	-0.21%	86,238
Apr 1, 2026	31.31	31.40	31.28	31.37	31.37	-0.41%	211,916
Mar 31, 2026	31.03	31.50	30.94	31.50	31.50	2.01%	241,172
Mar 30, 2026	30.95	30.95	30.75	30.88	30.88	-0.23%	94,626
Mar 27, 2026	31.03	31.05	30.86	30.95	30.95	-0.55%	221,680
Mar 26, 2026	31.22	31.35	31.11	31.12	31.12	-1.23%	40,690
Mar 25, 2026	31.46	31.56	31.44	31.51	31.41	0.39%	30,768
Mar 24, 2026	31.30	31.48	31.30	31.39	31.29	-0.17%	48,273
Mar 23, 2026	31.49	31.63	31.42	31.44	31.34	0.53%	107,325
Mar 20, 2026	31.45	31.48	31.22	31.28	31.18	-0.87%	57,001
Mar 19, 2026	31.48	31.60	31.39	31.55	31.45	0.10%	168,759
Mar 18, 2026	31.86	31.86	31.52	31.52	31.42	-1.41%	122,425
Mar 17, 2026	31.98	31.98	31.87	31.97	31.87	0.25%	25,724
Mar 16, 2026	31.91	31.94	31.80	31.89	31.79	0.76%	44,413
Mar 13, 2026	31.90	31.95	31.61	31.65	31.55	-0.41%	77,833
Mar 12, 2026	31.96	31.97	31.78	31.78	31.68	-1.09%	104,353
Mar 11, 2026	32.21	32.23	32.06	32.13	32.03	-0.09%	36,015
Mar 10, 2026	32.16	32.35	32.11	32.16	32.06	-0.10%	67,883
Mar 9, 2026	31.90	32.27	31.77	32.19	32.09	0.29%	204,183
Mar 6, 2026	32.08	32.17	32.00	32.10	32.00	-0.16%	207,825
Mar 5, 2026	32.29	32.43	32.15	32.15	32.05	-0.97%	223,521
Mar 4, 2026	32.40	32.50	32.29	32.47	32.36	0.58%	21,302
Mar 3, 2026	32.08	32.36	31.98	32.28	32.18	-0.71%	301,875
Mar 2, 2026	32.29	32.55	32.29	32.51	32.41	0.06%	98,340
Feb 27, 2026	32.27	32.50	32.27	32.49	32.39	-0.18%	74,018
Feb 26, 2026	32.66	32.66	32.42	32.55	32.44	-0.28%	43,448
Feb 25, 2026	32.65	32.67	32.55	32.64	32.54	0.37%	36,825
Feb 24, 2026	32.39	32.53	32.39	32.52	32.42	0.53%	43,139
Feb 23, 2026	32.52	32.52	32.29	32.35	32.25	-0.71%	40,648
Feb 20, 2026	32.31	32.58	32.31	32.58	32.48	0.49%	131,059
Feb 19, 2026	32.44	32.44	32.32	32.42	32.32	-0.03%	46,216
Feb 18, 2026	32.26	32.53	32.26	32.43	32.33	0.40%	361,761
Feb 17, 2026	32.19	32.37	32.08	32.30	32.20	0.16%	52,101
Feb 13, 2026	32.22	32.40	32.20	32.25	32.15	0.12%	60,978
Feb 12, 2026	32.65	32.65	32.21	32.21	32.11	-1.10%	67,566
Feb 11, 2026	32.78	32.78	32.45	32.57	32.46	0.09%	40,324
Feb 10, 2026	32.59	32.64	32.54	32.54	32.43	-0.13%	213,066
Feb 9, 2026	32.48	32.62	32.45	32.58	32.48	0.43%	67,710
Feb 6, 2026	32.14	32.49	32.14	32.44	32.34	1.22%	30,874
Feb 5, 2026	32.20	32.24	32.05	32.05	31.95	-0.77%	26,737
Feb 4, 2026	32.39	32.44	32.23	32.30	32.20	-0.19%	53,769
Feb 3, 2026	32.51	32.58	32.26	32.36	32.26	-0.55%	226,904
Feb 2, 2026	32.45	32.59	32.44	32.54	32.44	0.28%	70,392
Jan 30, 2026	32.36	32.51	32.36	32.45	32.35	-0.03%	52,376
Jan 29, 2026	32.50	32.57	32.28	32.46	32.36	-0.19%	100,373
Jan 28, 2026	32.55	32.58	32.49	32.52	32.42	0.10%	53,036
Jan 27, 2026	32.50	32.54	32.47	32.49	32.39	0.19%	40,165
Jan 26, 2026	32.48	32.49	32.43	32.43	32.33	0.03%	270,008
Jan 23, 2026	32.65	32.65	32.32	32.42	32.32	0.31%	22,770
Jan 22, 2026	32.39	32.40	32.28	32.32	32.22	0.31%	33,791
Jan 21, 2026	32.02	32.32	32.02	32.22	32.12	0.60%	68,323
Jan 20, 2026	32.34	32.34	32.02	32.03	31.92	-1.06%	40,277
Jan 16, 2026	32.37	32.45	32.37	32.37	32.27	-0.05%	44,821
Jan 15, 2026	32.46	32.46	32.38	32.39	32.28	0.23%	53,404
Jan 14, 2026	32.33	32.33	32.21	32.31	32.21	-0.22%	56,593
Jan 13, 2026	32.39	32.43	32.35	32.38	32.28	-0.10%	42,323
Jan 12, 2026	32.24	32.43	32.24	32.41	32.31	0.05%	41,227
Jan 9, 2026	32.25	32.41	32.25	32.40	32.29	0.42%	54,607
Jan 8, 2026	32.42	32.42	32.23	32.26	32.16	-0.12%	531,988
Jan 7, 2026	32.31	32.36	32.24	32.30	32.20	0.06%	64,628
Jan 6, 2026	32.22	32.31	32.22	32.28	32.18	0.19%	81,861
Jan 5, 2026	32.10	32.23	32.10	32.22	32.12	0.56%	46,269
Jan 2, 2026	32.11	32.15	31.97	32.04	31.94	-0.03%	53,611
Dec 31, 2025	32.23	32.23	32.03	32.05	31.95	-0.30%	60,188
Dec 30, 2025	32.05	32.18	32.05	32.15	32.04	0.02%	84,587
Dec 29, 2025	32.07	32.18	32.07	32.14	32.04	-0.19%	39,524
Dec 26, 2025	32.17	32.23	32.17	32.20	32.10	-	30,319
Dec 24, 2025	32.17	32.21	32.15	32.20	32.10	0.22%	24,921
Dec 23, 2025	32.10	32.15	32.05	32.13	32.03	-0.16%	108,338
Dec 22, 2025	32.13	32.19	32.12	32.18	31.98	0.50%	41,527
Dec 19, 2025	31.92	32.06	31.92	32.02	31.82	0.38%	61,071
Dec 18, 2025	31.97	32.01	31.83	31.90	31.70	0.66%	60,937
Dec 17, 2025	31.95	31.96	31.69	31.69	31.49	-0.78%	53,912
Dec 16, 2025	32.18	32.18	31.82	31.94	31.74	-0.19%	28,997
Dec 15, 2025	32.19	32.19	31.93	32.00	31.80	-0.03%	55,233
Dec 12, 2025	32.14	32.14	31.93	32.01	31.81	-0.48%	53,570
Dec 11, 2025	32.17	32.18	32.01	32.16	31.96	0.23%	36,101
Dec 10, 2025	31.97	32.16	31.95	32.09	31.89	0.38%	22,401
Dec 9, 2025	32.30	32.30	31.95	31.97	31.77	0.02%	29,326
Dec 8, 2025	32.12	32.12	31.93	31.97	31.76	-0.11%	55,760
Dec 5, 2025	32.03	32.09	32.00	32.00	31.80	0.06%	80,516
Dec 4, 2025	31.91	31.99	31.90	31.98	31.78	0.13%	65,020
Dec 3, 2025	31.85	31.99	31.85	31.94	31.74	0.18%	91,288