Simplify Hedged Equity ET... (HEQT)
AMEX: HEQT
· Real-Time Price · USD
30.62
-0.07 (-0.24%)
At close: Aug 19, 2025, 3:59 PM
30.62
0.01%
After-hours: Aug 19, 2025, 04:25 PM EDT
HEQT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.71 | 30.72 | 30.65 | 30.69 | 30.69 | -0.16% | 52,412 |
| Aug 15, 2025 | 30.90 | 30.90 | 30.67 | 30.74 | 30.74 | -0.03% | 228,322 |
| Aug 14, 2025 | 30.69 | 30.75 | 30.69 | 30.75 | 30.75 | 0.20% | 57,015 |
| Aug 13, 2025 | 30.65 | 30.73 | 30.65 | 30.69 | 30.69 | 0.13% | 100,620 |
| Aug 12, 2025 | 30.75 | 30.75 | 30.61 | 30.65 | 30.65 | 0.29% | 52,225 |
| Aug 11, 2025 | 30.53 | 30.61 | 30.53 | 30.56 | 30.56 | -0.07% | 41,000 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.53 | 30.58 | 30.58 | 0.20% | 43,400 |
| Aug 7, 2025 | 30.55 | 30.56 | 30.44 | 30.52 | 30.52 | 0.07% | 29,614 |
| Aug 6, 2025 | 30.43 | 30.53 | 30.42 | 30.50 | 30.50 | 0.26% | 137,900 |
| Aug 5, 2025 | 30.47 | 30.50 | 30.39 | 30.42 | 30.42 | -0.03% | 37,300 |
| Aug 4, 2025 | 30.30 | 30.46 | 30.30 | 30.43 | 30.43 | 0.66% | 64,400 |
| Aug 1, 2025 | 30.25 | 30.33 | 30.16 | 30.23 | 30.23 | -0.69% | 76,200 |
| Jul 31, 2025 | 30.58 | 30.58 | 30.41 | 30.44 | 30.44 | -0.13% | 61,300 |
| Jul 30, 2025 | 30.54 | 30.59 | 30.41 | 30.48 | 30.48 | 0.00% | 78,800 |
| Jul 29, 2025 | 30.59 | 30.59 | 30.45 | 30.48 | 30.48 | 0.00% | 59,549 |
| Jul 28, 2025 | 30.48 | 30.51 | 30.46 | 30.48 | 30.48 | 0.03% | 42,610 |
| Jul 25, 2025 | 30.49 | 30.50 | 30.42 | 30.47 | 30.47 | 0.13% | 584,100 |
| Jul 24, 2025 | 30.42 | 30.48 | 30.27 | 30.43 | 30.43 | 0.10% | 274,302 |
| Jul 23, 2025 | 30.45 | 30.45 | 30.35 | 30.40 | 30.40 | 0.16% | 42,200 |
| Jul 22, 2025 | 30.24 | 30.35 | 30.24 | 30.35 | 30.35 | 0.10% | 87,907 |