Parametric Hedged Equity ETF

PHEQ
🏛️ usa →
31.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.94 31.98 31.90 31.94 0.1M
2025-09-25 31.89 31.95 31.81 31.90 0.0M
2025-09-24 31.89 31.99 31.89 31.92 0.0M
2025-09-23 32.07 32.07 31.92 31.95 0.0M
2025-09-22 31.88 32.03 31.88 31.99 0.0M
2025-09-19 32.05 32.14 32.01 32.09 0.0M
2025-09-18 32.02 32.05 32.00 32.03 0.0M
2025-09-17 32.08 32.08 31.90 31.96 0.1M
2025-09-16 32.04 32.04 31.90 31.95 0.0M
2025-09-15 31.95 31.97 31.87 31.93 0.0M
2025-09-12 32.03 32.03 31.88 31.92 0.0M
2025-09-11 31.89 31.90 31.84 31.89 0.0M
2025-09-10 31.91 31.91 31.77 31.80 0.0M
2025-09-09 31.78 31.85 31.75 31.82 0.0M
2025-09-08 31.78 31.80 31.71 31.78 0.0M
2025-09-05 31.65 31.70 31.63 31.69 0.0M
2025-09-04 31.59 31.72 31.59 31.72 0.0M
2025-09-03 31.81 31.96 31.29 31.64 0.1M
2025-09-02 31.59 31.59 31.34 31.53 0.0M
2025-08-29 31.61 31.63 31.55 31.60 0.0M
2025-08-28 31.64 31.66 31.60 31.64 0.0M
2025-08-27 31.56 31.62 31.54 31.58 0.0M
2025-08-26 31.55 31.58 31.42 31.56 0.0M
2025-08-25 31.41 31.53 31.41 31.49 0.0M
2025-08-22 31.47 31.53 31.42 31.49 0.1M
2025-08-21 31.32 31.32 31.19 31.25 0.0M
2025-08-20 31.22 31.32 31.21 31.32 0.0M
2025-08-19 31.44 31.47 31.28 31.31 0.0M
2025-08-18 31.40 31.45 31.40 31.44 0.0M
2025-08-15 31.43 31.50 31.37 31.47 0.0M
2025-08-14 31.44 31.46 31.40 31.45 0.0M
2025-08-13 31.49 31.49 31.41 31.44 0.0M
2025-08-12 31.34 31.41 31.29 31.39 0.0M
2025-08-11 31.32 31.32 31.20 31.23 0.0M
2025-08-08 31.29 31.30 31.23 31.26 0.1M
2025-08-07 31.23 31.23 31.08 31.13 0.0M
2025-08-06 31.10 31.23 31.08 31.23 0.0M
2025-08-05 31.14 31.14 31.00 31.05 0.0M
2025-08-04 31.05 31.13 31.01 31.13 0.0M
2025-08-01 31.00 32.30 30.81 30.86 0.0M
2025-07-31 31.20 31.31 31.08 31.09 0.0M
2025-07-30 31.19 31.25 31.13 31.13 0.0M
2025-07-29 31.30 31.31 31.19 31.19 0.0M
2025-07-28 31.18 31.29 31.18 31.27 0.0M
2025-07-25 31.20 31.24 31.15 31.21 0.0M
2025-07-24 31.17 31.23 31.12 31.20 0.0M
2025-07-23 30.98 31.11 30.98 31.10 0.0M
2025-07-22 31.03 31.04 30.95 31.02 0.0M
2025-07-21 31.04 31.07 31.00 31.02 0.0M
2025-07-18 30.97 30.97 30.97 30.97 0.0M
2025-07-17 30.93 30.98 30.92 30.98 0.0M
2025-07-16 30.77 30.88 30.77 30.88 0.0M
2025-07-15 30.89 30.95 30.77 30.81 0.0M
2025-07-14 30.82 30.85 30.79 30.80 0.0M
2025-07-11 30.82 30.84 30.82 30.82 0.0M
2025-07-10 30.89 30.93 30.86 30.88 0.1M
2025-07-09 30.88 30.88 30.77 30.87 0.1M
2025-07-08 30.77 30.79 30.73 30.75 0.0M
2025-07-07 30.81 30.82 30.68 30.73 0.0M
2025-07-03 30.53 30.88 30.53 30.85 0.0M
2025-07-02 30.70 30.73 30.62 30.71 0.0M
2025-07-01 30.67 30.69 30.63 30.66 0.0M
2025-06-30 30.56 30.67 30.54 30.67 0.0M
2025-06-27 30.51 30.60 30.49 30.55 0.0M
2025-06-26 30.48 30.99 30.47 30.56 0.1M
2025-06-25 30.35 30.39 30.27 30.32 0.0M
2025-06-24 30.24 30.32 30.24 30.30 0.0M
2025-06-23 29.95 30.13 29.87 30.13 0.0M
2025-06-20 30.21 30.21 29.94 29.98 0.0M
2025-06-18 30.08 30.17 30.07 30.07 0.0M
2025-06-17 30.17 30.18 30.04 30.04 0.0M
2025-06-16 30.23 30.26 30.18 30.18 0.0M
2025-06-13 30.03 30.06 29.92 29.96 0.0M
2025-06-12 30.13 30.24 30.13 30.21 0.0M
2025-06-11 30.19 30.26 30.17 30.18 0.0M
2025-06-10 30.12 30.22 30.10 30.19 0.0M
2025-06-09 30.13 30.13 30.10 30.10 0.0M
2025-06-06 30.11 30.11 30.06 30.06 0.0M
2025-06-05 30.03 30.03 29.82 29.84 0.0M
2025-06-04 29.96 29.97 29.94 29.94 0.0M
2025-06-03 29.74 29.99 29.74 29.98 0.0M
2025-06-02 29.51 29.81 29.51 29.79 0.0M
2025-05-30 29.56 29.67 29.46 29.66 0.1M
2025-05-29 29.61 29.67 29.61 29.63 0.0M
2025-05-28 29.65 29.67 29.56 29.56 0.0M
2025-05-27 29.53 29.64 29.53 29.64 0.0M
2025-05-23 29.24 29.30 29.24 29.25 0.0M
2025-05-22 29.41 29.53 29.40 29.48 0.0M
2025-05-21 29.72 29.74 29.38 29.46 0.0M
2025-05-20 29.77 29.77 29.64 29.71 0.0M
2025-05-19 29.59 29.82 29.59 29.78 0.0M
2025-05-16 29.69 29.83 29.65 29.78 0.0M
2025-05-15 29.54 29.67 29.54 29.63 0.0M
2025-05-14 29.55 29.60 29.55 29.58 0.0M
2025-05-13 29.43 29.65 29.43 29.58 0.0M
2025-05-12 29.24 29.40 29.23 29.39 0.0M
2025-05-09 28.88 28.88 28.76 28.81 0.0M
2025-05-08 28.69 28.91 28.69 28.76 0.0M
2025-05-07 28.62 28.67 28.47 28.64 0.0M
2025-05-06 28.64 28.69 28.60 28.60 0.0M
2025-05-05 28.74 28.88 28.65 28.76 0.0M
2025-05-02 28.80 28.88 28.76 28.85 0.0M
2025-05-01 28.67 28.72 28.53 28.53 0.0M
2025-04-30 28.15 28.46 28.13 28.43 0.1M
2025-04-29 28.31 28.51 28.22 28.44 0.1M
2025-04-28 28.31 28.39 28.15 28.39 0.0M
2025-04-25 28.16 28.33 28.14 28.33 0.0M
2025-04-24 28.04 28.25 28.04 28.21 0.0M
2025-04-23 28.04 28.07 27.82 27.82 0.0M
2025-04-22 27.27 27.58 27.27 27.55 0.0M
2025-04-21 27.23 27.23 26.93 27.19 0.1M
2025-04-17 27.56 27.73 27.48 27.54 0.0M
2025-04-16 27.78 27.78 27.45 27.50 0.0M
2025-04-15 28.03 28.07 27.85 27.93 0.0M
2025-04-14 27.98 28.04 27.81 27.96 0.0M
2025-04-11 27.41 27.80 27.40 27.80 0.0M
2025-04-10 27.71 27.73 27.18 27.51 0.0M
2025-04-09 26.55 28.12 26.55 28.10 0.0M
2025-04-08 27.51 27.51 26.50 26.62 0.0M
2025-04-07 26.19 26.94 26.19 26.78 0.0M
2025-04-04 27.30 27.30 26.86 26.88 0.3M
2025-04-03 28.33 28.33 26.76 27.84 0.1M
2025-04-02 28.52 28.88 28.52 28.88 0.0M
2025-04-01 28.58 28.79 28.58 28.73 0.0M
2025-03-31 28.30 28.61 28.20 28.61 0.0M
2025-03-28 28.86 28.86 28.44 28.52 0.0M
2025-03-27 28.95 29.17 28.87 29.04 0.0M
2025-03-26 29.34 29.34 29.00 29.08 0.0M
2025-03-25 29.36 29.41 29.33 29.35 0.0M
2025-03-24 29.27 29.33 29.18 29.33 0.0M
2025-03-21 28.88 28.95 28.88 28.95 0.0M
2025-03-20 28.90 29.00 28.89 28.93 0.0M
2025-03-19 28.87 29.04 28.85 28.98 0.0M
2025-03-18 28.80 28.80 28.64 28.68 0.0M
2025-03-17 28.83 29.06 28.80 28.98 0.0M
2025-03-14 28.49 28.79 28.49 28.79 0.0M
2025-03-13 28.59 28.59 28.33 28.35 0.0M
2025-03-12 28.75 28.80 28.64 28.70 0.0M
2025-03-11 28.61 28.74 28.48 28.59 0.0M
2025-03-10 29.04 29.04 28.45 28.70 0.0M
2025-03-07 29.24 29.41 29.02 29.35 0.0M
2025-03-06 29.41 29.42 29.13 29.25 0.0M
2025-03-05 29.31 29.70 29.30 29.64 0.0M
2025-03-04 29.32 29.46 29.21 29.46 0.0M
2025-03-03 29.86 29.94 29.56 29.61 0.0M
2025-02-28 29.58 29.94 29.58 29.94 0.0M
2025-02-27 29.84 29.97 29.67 29.67 0.0M
2025-02-26 30.06 30.06 29.88 29.99 0.0M
2025-02-25 30.05 30.05 29.75 29.92 0.0M
2025-02-24 30.24 30.24 30.02 30.07 0.0M
2025-02-21 30.40 30.44 30.11 30.17 0.0M
2025-02-20 30.60 30.60 30.31 30.47 0.0M
2025-02-19 30.46 30.54 30.46 30.51 0.0M
2025-02-18 30.48 30.48 30.36 30.43 0.0M
2025-02-14 30.35 30.44 30.35 30.42 0.0M
2025-02-13 30.22 30.36 30.22 30.36 0.0M
2025-02-12 30.15 30.25 30.15 30.22 0.0M
2025-02-11 30.23 30.28 30.19 30.24 0.0M
2025-02-10 30.31 30.33 30.23 30.33 0.0M
2025-02-07 30.34 30.34 30.18 30.19 0.0M
2025-02-06 30.27 30.30 30.20 30.29 0.0M
2025-02-05 30.13 30.22 30.08 30.16 0.0M
2025-02-04 30.04 30.15 30.04 30.11 0.0M
2025-02-03 29.88 30.21 29.88 30.06 0.1M
2025-01-31 30.30 30.31 30.12 30.12 0.0M
2025-01-30 30.24 30.24 30.12 30.14 0.0M
2025-01-29 30.02 30.13 30.02 30.11 0.0M
2025-01-28 29.92 30.12 29.92 30.12 0.0M
2025-01-27 29.91 29.94 29.84 29.93 0.0M
2025-01-24 30.16 30.19 30.12 30.13 0.0M
2025-01-23 30.05 30.15 30.04 30.14 0.0M
2025-01-22 30.14 30.15 30.12 30.14 0.1M
2025-01-21 30.02 30.17 30.02 30.06 0.0M
2025-01-17 29.94 29.96 29.87 29.92 0.0M
2025-01-16 29.78 29.80 29.78 29.78 0.0M
2025-01-15 29.71 29.85 29.71 29.80 0.1M
2025-01-14 29.49 29.57 29.40 29.45 0.0M
2025-01-13 29.33 29.38 29.19 29.38 0.0M
2025-01-10 29.55 29.55 29.30 29.36 0.1M
2025-01-08 29.61 29.66 29.49 29.61 0.0M
2025-01-07 29.87 29.87 29.50 29.57 0.0M
2025-01-06 29.89 29.89 29.73 29.79 0.0M
2025-01-03 29.56 29.63 29.51 29.63 0.0M
2025-01-02 30.18 30.18 29.32 29.49 0.0M