UK markets open in 4 hours 24 minutes
NIKKEI 225
39,131.68 +93.52 (+0.24%) HANG SENG
18,054.87 -312.08 (-1.70%) CRUDE OIL
77.69 -0.05 (-0.06%) GOLD FUTURES
2,319.00 -8.00 (-0.34%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,455.46 -1,329.45 (-2.43%)
Swan Hedged Equity US Large Cap ETF (HEGD)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 20.83 | 20.94 | 20.83 | 20.92 | 20.92 | 21,400 |
| 07 Jun 2024 | 20.82 | 20.99 | 20.82 | 20.87 | 20.87 | 47,400 |
| 06 Jun 2024 | 20.96 | 20.96 | 20.89 | 20.94 | 20.94 | 26,400 |
| 05 Jun 2024 | 20.84 | 20.94 | 20.75 | 20.94 | 20.94 | 54,200 |
| 04 Jun 2024 | 20.71 | 20.75 | 20.62 | 20.71 | 20.71 | 94,700 |
| 03 Jun 2024 | 20.70 | 20.76 | 20.56 | 20.65 | 20.65 | 130,700 |
| 31 May 2024 | 20.66 | 20.67 | 20.47 | 20.64 | 20.64 | 125,300 |
| 30 May 2024 | 20.69 | 20.69 | 20.54 | 20.59 | 20.59 | 33,100 |
| 29 May 2024 | 20.64 | 20.69 | 20.58 | 20.58 | 20.58 | 13,400 |
| 28 May 2024 | 20.74 | 20.82 | 20.69 | 20.69 | 20.69 | 31,400 |
| 24 May 2024 | 20.74 | 20.80 | 20.71 | 20.74 | 20.74 | 229,400 |
| 23 May 2024 | 20.88 | 20.88 | 20.65 | 20.69 | 20.69 | 24,600 |
| 22 May 2024 | 20.82 | 20.86 | 20.73 | 20.83 | 20.83 | 33,300 |
| 21 May 2024 | 20.75 | 20.84 | 20.75 | 20.84 | 20.84 | 64,300 |
| 20 May 2024 | 20.77 | 20.85 | 20.77 | 20.81 | 20.81 | 19,400 |
| 17 May 2024 | 20.73 | 20.81 | 20.73 | 20.81 | 20.81 | 67,700 |
| 16 May 2024 | 20.76 | 20.86 | 20.67 | 20.67 | 20.67 | 35,600 |
| 15 May 2024 | 20.67 | 20.80 | 20.67 | 20.80 | 20.80 | 49,200 |
| 14 May 2024 | 20.57 | 20.64 | 20.52 | 20.60 | 20.60 | 13,100 |
| 13 May 2024 | 20.56 | 20.73 | 20.52 | 20.52 | 20.52 | 56,100 |
| 10 May 2024 | 20.59 | 20.60 | 20.51 | 20.56 | 20.56 | 44,800 |
| 09 May 2024 | 20.50 | 20.57 | 20.48 | 20.57 | 20.57 | 58,600 |
| 08 May 2024 | 20.46 | 20.51 | 20.40 | 20.45 | 20.45 | 50,200 |
| 07 May 2024 | 20.43 | 20.52 | 20.41 | 20.41 | 20.41 | 36,800 |
| 06 May 2024 | 20.28 | 20.47 | 20.28 | 20.47 | 20.47 | 31,500 |
| 03 May 2024 | 20.31 | 20.34 | 20.27 | 20.31 | 20.31 | 68,300 |
| 02 May 2024 | 20.07 | 20.18 | 20.02 | 20.13 | 20.13 | 44,500 |
| 01 May 2024 | 20.08 | 20.23 | 20.00 | 20.00 | 20.00 | 60,000 |
| 30 Apr 2024 | 20.31 | 20.31 | 20.09 | 20.09 | 20.09 | 80,200 |
| 29 Apr 2024 | 20.29 | 20.35 | 20.21 | 20.35 | 20.35 | 87,300 |
| 26 Apr 2024 | 20.12 | 20.30 | 20.12 | 20.21 | 20.21 | 58,300 |
| 25 Apr 2024 | 19.98 | 20.14 | 19.97 | 20.08 | 20.08 | 20,100 |
| 24 Apr 2024 | 20.15 | 20.23 | 20.11 | 20.19 | 20.19 | 40,100 |
| 23 Apr 2024 | 20.10 | 20.20 | 20.09 | 20.15 | 20.15 | 43,000 |
| 22 Apr 2024 | 20.02 | 20.11 | 19.97 | 20.01 | 20.01 | 41,900 |
| 19 Apr 2024 | 20.07 | 20.07 | 19.94 | 19.99 | 19.99 | 39,300 |
| 18 Apr 2024 | 20.08 | 20.17 | 20.03 | 20.09 | 20.09 | 90,300 |
| 17 Apr 2024 | 20.22 | 20.22 | 20.09 | 20.13 | 20.13 | 54,800 |
| 16 Apr 2024 | 20.20 | 20.23 | 20.16 | 20.21 | 20.21 | 81,400 |
| 15 Apr 2024 | 20.45 | 20.45 | 20.21 | 20.24 | 20.24 | 36,500 |
| 12 Apr 2024 | 20.42 | 20.50 | 20.36 | 20.40 | 20.40 | 73,200 |
| 11 Apr 2024 | 20.42 | 20.61 | 20.40 | 20.54 | 20.54 | 34,600 |
| 10 Apr 2024 | 20.81 | 20.81 | 20.42 | 20.50 | 20.50 | 34,300 |
| 09 Apr 2024 | 20.65 | 20.65 | 20.49 | 20.58 | 20.58 | 38,200 |
| 08 Apr 2024 | 20.61 | 20.64 | 20.57 | 20.60 | 20.60 | 115,400 |
| 05 Apr 2024 | 20.53 | 20.65 | 20.52 | 20.58 | 20.58 | 28,900 |
| 04 Apr 2024 | 20.73 | 20.75 | 20.44 | 20.48 | 20.48 | 57,900 |
| 03 Apr 2024 | 20.53 | 20.69 | 20.53 | 20.64 | 20.64 | 60,900 |
| 02 Apr 2024 | 20.59 | 20.62 | 20.54 | 20.62 | 20.62 | 146,900 |
| 01 Apr 2024 | 20.71 | 20.73 | 20.65 | 20.68 | 20.68 | 91,500 |
| 28 Mar 2024 | 20.73 | 20.77 | 20.69 | 20.73 | 20.73 | 158,600 |
| 27 Mar 2024 | 20.63 | 20.72 | 20.58 | 20.68 | 20.68 | 67,900 |
| 26 Mar 2024 | 20.68 | 20.70 | 20.58 | 20.58 | 20.58 | 46,300 |
| 25 Mar 2024 | 20.61 | 20.68 | 20.60 | 20.60 | 20.60 | 27,900 |
| 22 Mar 2024 | 20.70 | 20.73 | 20.65 | 20.70 | 20.70 | 32,100 |
| 21 Mar 2024 | 20.73 | 20.78 | 20.67 | 20.70 | 20.70 | 198,200 |
| 20 Mar 2024 | 20.52 | 20.76 | 20.48 | 20.67 | 20.67 | 249,400 |
| 19 Mar 2024 | 20.40 | 20.53 | 20.40 | 20.51 | 20.51 | 66,600 |
| 18 Mar 2024 | 20.43 | 20.48 | 20.41 | 20.41 | 20.41 | 18,000 |
| 15 Mar 2024 | 20.32 | 20.42 | 20.31 | 20.36 | 20.36 | 36,100 |
| 14 Mar 2024 | 20.45 | 20.47 | 20.36 | 20.46 | 20.46 | 50,900 |
| 13 Mar 2024 | 20.52 | 20.52 | 20.44 | 20.44 | 20.44 | 83,600 |
| 12 Mar 2024 | 20.41 | 20.53 | 20.40 | 20.53 | 20.53 | 33,800 |
| 11 Mar 2024 | 20.33 | 20.47 | 20.30 | 20.37 | 20.37 | 33,100 |
| 08 Mar 2024 | 20.56 | 20.56 | 20.37 | 20.40 | 20.40 | 48,900 |
| 07 Mar 2024 | 20.39 | 20.48 | 20.39 | 20.47 | 20.47 | 51,500 |
| 06 Mar 2024 | 20.32 | 20.37 | 20.27 | 20.33 | 20.33 | 63,100 |
| 05 Mar 2024 | 20.33 | 20.34 | 20.13 | 20.23 | 20.23 | 96,700 |
| 04 Mar 2024 | 20.35 | 20.42 | 20.34 | 20.36 | 20.36 | 59,500 |
| 01 Mar 2024 | 20.26 | 20.40 | 20.25 | 20.35 | 20.35 | 113,400 |
| 29 Feb 2024 | 20.23 | 20.28 | 20.15 | 20.28 | 20.28 | 142,300 |
| 28 Feb 2024 | 20.15 | 20.19 | 20.10 | 20.14 | 20.14 | 64,300 |
| 27 Feb 2024 | 20.18 | 20.19 | 20.10 | 20.19 | 20.19 | 210,200 |
| 26 Feb 2024 | 20.19 | 20.29 | 20.14 | 20.14 | 20.14 | 180,100 |
| 23 Feb 2024 | 20.27 | 20.30 | 20.22 | 20.23 | 20.23 | 48,900 |
| 22 Feb 2024 | 20.13 | 20.25 | 20.12 | 20.23 | 20.23 | 35,600 |
| 21 Feb 2024 | 19.93 | 19.95 | 19.88 | 19.92 | 19.92 | 35,700 |
| 20 Feb 2024 | 19.96 | 19.98 | 19.89 | 19.93 | 19.93 | 49,400 |
| 16 Feb 2024 | 19.99 | 20.11 | 19.99 | 20.02 | 20.02 | 90,800 |
| 15 Feb 2024 | 20.03 | 20.11 | 19.99 | 20.11 | 20.11 | 80,700 |
| 14 Feb 2024 | 19.90 | 20.00 | 19.90 | 19.97 | 19.97 | 111,700 |
| 13 Feb 2024 | 19.93 | 19.93 | 19.80 | 19.85 | 19.85 | 61,500 |
| 12 Feb 2024 | 20.08 | 20.15 | 20.03 | 20.03 | 20.03 | 112,400 |
| 09 Feb 2024 | 19.97 | 20.10 | 19.97 | 20.06 | 20.06 | 81,100 |
| 08 Feb 2024 | 20.00 | 20.01 | 19.96 | 19.99 | 19.99 | 34,700 |
| 07 Feb 2024 | 19.89 | 20.00 | 19.89 | 19.95 | 19.95 | 181,400 |
| 06 Feb 2024 | 19.88 | 19.88 | 19.81 | 19.85 | 19.85 | 95,600 |
| 05 Feb 2024 | 19.89 | 19.89 | 19.80 | 19.84 | 19.84 | 41,500 |
| 02 Feb 2024 | 19.79 | 19.97 | 19.79 | 19.93 | 19.93 | 64,900 |
| 01 Feb 2024 | 19.66 | 19.81 | 19.66 | 19.79 | 19.79 | 65,200 |
| 31 Jan 2024 | 19.73 | 19.80 | 19.65 | 19.67 | 19.67 | 66,500 |
| 30 Jan 2024 | 19.97 | 19.97 | 19.78 | 19.84 | 19.84 | 52,400 |
| 29 Jan 2024 | 19.72 | 19.83 | 19.72 | 19.83 | 19.83 | 37,100 |
| 26 Jan 2024 | 19.74 | 19.76 | 19.68 | 19.70 | 19.70 | 48,500 |
| 25 Jan 2024 | 19.65 | 19.74 | 19.65 | 19.74 | 19.74 | 54,100 |
| 24 Jan 2024 | 19.65 | 19.73 | 19.62 | 19.62 | 19.62 | 99,000 |
| 23 Jan 2024 | 19.58 | 19.63 | 19.58 | 19.63 | 19.63 | 48,200 |
| 22 Jan 2024 | 19.65 | 19.65 | 19.60 | 19.62 | 19.62 | 29,000 |
| 19 Jan 2024 | 19.49 | 19.60 | 19.48 | 19.57 | 19.57 | 33,800 |
| 18 Jan 2024 | 19.39 | 19.49 | 19.39 | 19.49 | 19.49 | 465,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.