Swan Hedged Equity US Large Cap ETF

HEGD
🏛️ usa →
24.74
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
2023-12-29 19.50 19.57 19.48 19.52 0.1M
2023-12-28 19.57 19.59 19.54 19.54 0.1M
2023-12-27 19.65 19.65 19.56 19.62 0.2M
2023-12-26 19.53 19.65 19.53 19.62 1.4M
2023-12-22 19.60 19.62 19.48 19.55 0.1M
2023-12-21 19.43 19.53 19.39 19.53 0.0M
2023-12-20 19.58 19.63 19.37 19.37 0.0M
2023-12-19 19.51 19.59 19.51 19.57 0.2M
2023-12-18 19.41 19.49 19.41 19.47 0.0M
2023-12-15 19.35 19.40 19.33 19.38 0.0M
2023-12-14 19.41 19.44 19.31 19.38 0.0M
2023-12-13 19.08 19.34 19.08 19.31 0.0M
2023-12-12 18.97 19.11 18.97 19.11 0.0M
2023-12-11 18.97 19.04 18.95 19.03 0.0M
2023-12-08 18.84 19.01 18.84 19.00 0.0M
2023-12-07 18.93 18.94 18.88 18.92 0.0M
2023-12-06 18.91 18.91 18.75 18.75 0.0M
2023-12-05 18.78 18.89 18.78 18.86 0.0M
2023-12-04 18.89 18.89 18.81 18.81 0.0M
2023-12-01 18.86 18.97 18.81 18.93 0.0M
2023-11-30 18.81 18.88 18.76 18.88 0.0M
2023-11-29 18.90 18.90 18.80 18.80 0.0M
2023-11-28 18.78 18.85 18.72 18.81 0.0M
2023-11-27 18.76 18.81 18.75 18.78 0.0M
2023-11-24 18.72 18.82 18.72 18.79 0.0M
2023-11-22 18.81 18.83 18.78 18.81 0.0M
2023-11-21 18.69 18.79 18.68 18.71 0.0M
2023-11-20 18.71 18.81 18.71 18.79 0.0M
2023-11-17 18.65 18.71 18.65 18.68 0.0M
2023-11-16 18.58 18.66 18.58 18.65 0.0M
2023-11-15 18.61 18.68 18.61 18.61 0.0M
2023-11-14 18.53 18.67 18.53 18.58 0.1M
2023-11-13 18.31 18.36 18.29 18.32 0.0M
2023-11-10 18.25 18.35 18.22 18.33 0.0M
2023-11-09 18.28 18.29 18.16 18.20 0.1M
2023-11-08 18.27 18.29 18.21 18.29 0.0M
2023-11-07 18.20 18.29 18.20 18.24 0.0M
2023-11-06 18.22 18.25 18.18 18.25 0.0M
2023-11-03 18.24 18.26 18.19 18.21 0.0M
2023-11-02 17.98 18.14 17.98 18.11 0.0M
2023-11-01 17.88 17.94 17.87 17.92 0.0M
2023-10-31 17.84 17.89 17.80 17.86 0.1M
2023-10-30 17.80 17.87 17.76 17.81 0.1M
2023-10-27 17.79 17.81 17.70 17.76 0.0M
2023-10-26 17.88 17.91 17.78 17.81 0.1M
2023-10-25 17.92 17.98 17.87 17.92 0.1M
2023-10-24 18.02 18.08 17.99 18.07 0.0M
2023-10-23 17.94 18.08 17.92 17.95 0.0M
2023-10-20 18.08 18.10 18.01 18.03 0.1M
2023-10-19 18.31 18.31 18.13 18.15 0.0M
2023-10-18 18.33 18.35 18.20 18.25 0.1M
2023-10-17 18.22 18.42 18.22 18.35 0.0M
2023-10-16 18.31 18.39 18.30 18.37 0.1M
2023-10-13 18.43 18.43 18.24 18.28 0.0M
2023-10-12 18.32 18.39 18.23 18.32 0.0M
2023-10-11 18.29 18.39 18.29 18.37 0.1M
2023-10-10 18.22 18.38 18.22 18.32 0.0M
2023-10-09 18.11 18.33 18.11 18.27 0.0M
2023-10-06 18.01 18.24 18.00 18.19 0.1M
2023-10-05 18.16 18.16 18.02 18.08 0.0M
2023-10-04 18.05 18.12 17.99 18.12 0.1M
2023-10-03 18.13 18.13 17.99 18.03 0.1M
2023-10-02 18.13 18.16 18.06 18.14 0.0M
2023-09-29 18.24 18.24 18.10 18.12 0.0M
2023-09-28 18.16 18.22 18.13 18.18 0.0M
2023-09-27 18.11 18.14 18.04 18.13 0.1M
2023-09-26 18.18 18.18 18.10 18.14 0.2M
2023-09-25 18.20 18.27 18.18 18.25 0.0M
2023-09-22 18.27 18.32 18.22 18.22 0.0M
2023-09-21 18.35 18.36 18.22 18.22 0.1M
2023-09-20 18.66 18.66 18.18 18.41 0.0M
2023-09-19 18.56 18.61 18.53 18.60 0.0M
2023-09-18 18.55 18.64 18.55 18.58 0.1M
2023-09-15 18.68 18.68 18.58 18.58 0.1M
2023-09-14 18.71 18.76 18.69 18.75 0.0M
2023-09-13 18.66 18.70 18.64 18.69 1.5M
2023-09-12 18.68 18.71 18.64 18.68 0.0M
2023-09-11 18.74 18.74 18.66 18.72 0.0M
2023-09-08 18.67 18.70 18.63 18.67 0.0M
2023-09-07 18.61 18.66 18.57 18.64 0.0M
2023-09-06 18.71 18.71 18.63 18.69 0.0M
2023-09-05 18.80 18.83 18.76 18.79 0.0M
2023-09-01 18.81 18.83 18.77 18.83 0.1M
2023-08-31 18.84 18.89 18.79 18.82 0.0M
2023-08-30 18.70 18.84 18.70 18.84 2.7M
2023-08-29 18.56 18.77 18.56 18.77 0.0M
2023-08-28 18.50 18.60 18.50 18.58 0.0M
2023-08-25 18.49 18.54 18.39 18.51 0.2M
2023-08-24 18.60 18.65 18.43 18.43 0.0M
2023-08-23 18.54 18.62 18.50 18.58 0.0M
2023-08-22 18.60 18.60 18.44 18.46 0.0M
2023-08-21 18.44 18.51 18.37 18.51 0.0M
2023-08-18 18.35 18.43 18.34 18.40 0.0M
2023-08-17 18.58 18.58 18.40 18.42 0.0M
2023-08-16 18.48 18.59 18.48 18.49 0.0M
2023-08-15 18.71 18.73 18.53 18.55 0.0M
2023-08-14 18.64 18.69 18.63 18.68 0.0M
2023-08-11 18.60 18.66 18.60 18.62 0.0M
2023-08-10 18.71 18.74 18.63 18.64 0.0M
2023-08-09 18.79 18.79 18.61 18.62 0.0M
2023-08-08 18.61 18.73 18.60 18.71 0.0M
2023-08-07 18.73 18.76 18.67 18.76 0.0M
2023-08-04 18.77 18.78 18.62 18.63 0.0M
2023-08-03 18.70 18.73 18.66 18.69 0.0M
2023-08-02 18.79 18.79 18.72 18.72 0.3M
2023-08-01 18.87 18.88 18.83 18.86 0.1M
2023-07-31 18.81 18.87 18.81 18.85 0.0M
2023-07-28 18.82 18.89 18.80 18.86 0.1M
2023-07-27 18.95 18.95 18.76 18.76 0.0M
2023-07-26 18.75 18.83 18.75 18.81 0.0M
2023-07-25 18.82 18.84 18.78 18.82 0.0M
2023-07-24 18.82 18.82 18.77 18.79 0.0M
2023-07-21 18.73 18.78 18.73 18.75 0.0M
2023-07-20 18.84 18.84 18.73 18.74 0.0M
2023-07-19 18.81 18.84 18.77 18.82 0.0M
2023-07-18 18.69 18.80 18.68 18.79 0.0M
2023-07-17 18.70 18.73 18.66 18.72 0.0M
2023-07-14 18.62 18.70 18.62 18.65 0.1M
2023-07-13 18.66 18.66 18.59 18.66 0.0M
2023-07-12 18.50 18.60 18.50 18.55 0.0M
2023-07-11 18.37 18.47 18.37 18.46 0.0M
2023-07-10 18.38 18.41 18.37 18.39 0.0M
2023-07-07 18.35 18.50 18.35 18.38 0.0M
2023-07-06 18.41 18.45 18.35 18.44 0.0M
2023-07-05 18.43 18.53 18.43 18.52 0.0M
2023-07-03 18.51 18.53 18.49 18.52 0.0M
2023-06-30 18.46 18.52 18.46 18.50 0.0M
2023-06-29 18.29 18.36 18.27 18.35 0.0M
2023-06-28 18.26 18.33 18.24 18.29 0.0M
2023-06-27 18.25 18.32 18.25 18.32 0.0M
2023-06-26 18.26 18.26 18.21 18.22 0.0M
2023-06-23 18.27 18.30 18.24 18.25 0.0M
2023-06-22 18.34 18.34 18.28 18.32 0.0M
2023-06-21 18.28 18.31 18.27 18.28 0.0M
2023-06-20 18.32 18.39 18.31 18.38 0.0M
2023-06-16 18.43 18.49 18.43 18.43 0.0M
2023-06-15 18.31 18.45 18.31 18.44 0.0M
2023-06-14 18.33 18.34 18.18 18.27 0.0M
2023-06-13 18.33 18.33 18.25 18.27 0.1M
2023-06-12 18.08 18.23 18.08 18.20 0.0M
2023-06-09 18.03 18.16 18.03 18.08 0.0M
2023-06-08 18.04 18.10 18.04 18.09 0.0M
2023-06-07 17.98 18.07 17.98 17.99 0.0M
2023-06-06 17.95 18.09 17.95 18.09 0.0M
2023-06-05 17.91 18.12 17.35 18.06 0.0M
2023-06-02 17.90 18.11 17.90 18.08 0.0M
2023-06-01 17.73 17.96 17.73 17.93 0.0M
2023-05-31 17.75 17.89 17.75 17.86 0.0M
2023-05-30 17.84 17.92 17.84 17.91 0.1M
2023-05-26 17.83 17.90 17.83 17.89 0.1M
2023-05-25 17.81 17.81 17.68 17.76 0.2M
2023-05-24 17.63 17.66 17.60 17.64 0.0M
2023-05-23 17.81 17.84 17.71 17.74 0.0M
2023-05-22 17.95 17.95 17.83 17.86 0.0M
2023-05-19 17.90 17.91 17.72 17.84 0.1M
2023-05-18 17.78 17.87 17.77 17.87 0.0M
2023-05-17 17.71 17.77 17.70 17.76 0.0M
2023-05-16 17.69 17.69 17.61 17.61 0.0M
2023-05-15 17.66 17.71 17.64 17.70 0.0M
2023-05-12 17.72 17.72 17.59 17.65 0.0M
2023-05-11 17.64 17.73 17.64 17.70 0.2M
2023-05-10 17.69 17.70 17.61 17.69 0.0M
2023-05-09 17.69 17.70 17.64 17.66 0.0M
2023-05-08 17.68 17.73 17.67 17.69 0.0M
2023-05-05 17.63 17.72 17.62 17.71 0.0M
2023-05-04 17.49 17.58 17.47 17.47 0.0M
2023-05-03 17.63 17.71 17.61 17.61 0.0M
2023-05-02 17.71 17.71 17.63 17.67 0.0M
2023-05-01 17.78 17.83 17.78 17.80 0.1M
2023-04-28 17.76 17.80 17.71 17.80 0.0M
2023-04-27 17.69 17.72 17.54 17.70 0.0M
2023-04-26 17.57 17.57 17.52 17.54 0.0M
2023-04-25 17.70 17.70 17.56 17.56 0.0M
2023-04-24 17.70 17.72 17.68 17.71 0.0M
2023-04-21 17.61 17.70 17.61 17.69 0.0M
2023-04-20 17.67 17.75 17.67 17.69 0.0M
2023-04-19 17.59 17.77 17.59 17.73 0.0M
2023-04-18 17.72 17.75 17.69 17.72 0.0M
2023-04-17 17.71 17.73 17.65 17.72 0.0M
2023-04-14 17.68 17.71 17.62 17.70 0.0M
2023-04-13 17.62 17.75 17.61 17.73 0.0M
2023-04-12 17.59 17.70 17.59 17.62 0.0M
2023-04-11 17.65 17.68 17.61 17.63 0.0M
2023-04-10 17.48 17.62 17.48 17.62 0.0M
2023-04-06 17.59 17.63 17.56 17.59 0.0M
2023-04-05 17.52 17.66 17.52 17.59 0.0M
2023-04-04 17.61 17.63 17.58 17.60 0.0M
2023-04-03 17.59 17.65 17.58 17.65 0.0M
2023-03-31 17.50 17.60 17.50 17.60 0.0M
2023-03-30 17.38 17.52 17.38 17.49 0.0M
2023-03-29 17.28 17.42 17.28 17.42 0.0M
2023-03-28 17.31 17.34 17.25 17.30 0.0M
2023-03-27 17.27 17.37 17.27 17.34 0.0M
2023-03-24 17.23 17.35 17.19 17.33 0.0M
2023-03-23 17.31 17.38 17.17 17.21 0.0M
2023-03-22 17.33 17.43 17.20 17.20 0.0M
2023-03-21 17.35 17.38 17.30 17.35 0.0M
2023-03-20 17.22 17.30 17.22 17.28 0.0M
2023-03-17 17.31 17.31 17.16 17.20 0.0M
2023-03-16 17.04 17.36 17.04 17.35 0.0M
2023-03-15 16.88 17.15 16.88 17.09 0.4M
2023-03-14 17.09 17.16 16.97 17.10 0.0M
2023-03-13 16.88 17.02 16.86 16.86 0.1M
2023-03-10 16.99 17.16 16.92 17.03 0.0M
2023-03-09 17.43 17.44 17.08 17.13 0.0M
2023-03-08 17.30 17.40 17.28 17.39 0.0M
2023-03-07 17.67 17.67 17.33 17.39 0.0M
2023-03-06 17.58 17.64 17.57 17.60 0.0M
2023-03-03 17.37 17.57 17.37 17.55 0.0M
2023-03-02 17.18 17.28 17.16 17.22 0.0M
2023-03-01 17.27 17.28 17.16 17.20 0.0M
2023-02-28 17.33 17.33 17.26 17.26 0.0M
2023-02-27 17.24 17.40 17.24 17.29 0.0M
2023-02-24 17.25 17.34 17.19 17.25 0.0M
2023-02-23 17.49 17.49 17.32 17.40 0.0M
2023-02-22 17.21 17.51 17.21 17.43 0.0M
2023-02-21 17.50 17.55 17.36 17.42 0.0M
2023-02-17 17.56 17.69 17.56 17.65 0.0M
2023-02-16 17.78 17.92 17.78 17.79 0.0M
2023-02-15 17.80 17.95 17.80 17.95 0.0M
2023-02-14 17.87 17.94 17.87 17.91 0.0M
2023-02-13 17.89 17.98 17.78 17.91 0.0M
2023-02-10 17.61 17.80 17.61 17.75 0.0M
2023-02-09 17.91 17.96 17.70 17.75 0.0M
2023-02-08 18.00 18.00 17.80 17.82 0.0M
2023-02-07 17.80 17.98 17.77 17.98 0.1M
2023-02-06 17.74 17.82 17.68 17.81 0.1M
2023-02-03 17.74 18.10 17.74 17.87 0.1M
2023-02-02 17.94 18.10 17.90 18.10 0.0M
2023-02-01 17.60 17.87 17.56 17.79 0.2M
2023-01-31 17.48 17.62 17.46 17.60 0.0M
2023-01-30 17.63 17.65 17.43 17.43 0.0M
2023-01-27 17.60 17.69 17.54 17.60 0.1M
2023-01-26 17.55 17.60 17.47 17.58 0.0M
2023-01-25 17.35 17.49 17.29 17.43 0.0M
2023-01-24 17.52 17.56 17.47 17.49 0.0M
2023-01-23 17.33 17.65 17.33 17.55 0.0M
2023-01-20 17.13 17.43 17.13 17.41 0.1M
2023-01-19 17.25 17.31 17.17 17.26 0.1M
2023-01-18 17.46 17.46 17.29 17.33 0.3M
2023-01-17 17.53 17.56 17.46 17.48 0.0M
2023-01-13 17.45 17.54 17.44 17.54 0.0M
2023-01-12 17.43 17.55 17.43 17.48 0.0M
2023-01-11 17.39 17.48 17.33 17.43 0.1M
2023-01-10 17.20 17.32 17.17 17.28 0.0M
2023-01-09 17.32 17.46 17.27 17.31 0.0M
2023-01-06 17.08 17.35 17.08 17.30 0.1M
2023-01-05 17.24 17.24 16.98 17.03 0.0M
2023-01-04 17.12 17.20 17.12 17.13 0.0M
2023-01-03 17.19 17.19 16.98 17.12 0.0M