Simplify Hedged Equity ETF (HEQT)
29.70
0.00 (0.00%)
USD |
NYSEARCA |
Nov 12, 16:00
29.71
+0.01
(+0.03%)
After-Hours: 20:00
HEQT Price: 29.70 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 29.75 | 29.80 | 29.67 | 29.70 | 49778.00 |
| Nov 11, 2024 | 29.76 | 30.01 | 29.67 | 29.70 | 27498.00 |
| Nov 08, 2024 | 29.65 | 29.75 | 29.65 | 29.71 | 53046.00 |
| Nov 07, 2024 | 29.73 | 29.73 | 29.57 | 29.66 | 71019.00 |
| Nov 06, 2024 | 29.41 | 29.59 | 29.39 | 29.56 | 36685.00 |
| Nov 05, 2024 | 28.93 | 29.14 | 28.93 | 29.13 | 46914.00 |
| Nov 04, 2024 | 28.90 | 28.99 | 28.84 | 28.90 | 234324.0 |
| Nov 01, 2024 | 29.00 | 29.09 | 28.92 | 28.94 | 823312.0 |
| Oct 31, 2024 | 29.11 | 29.11 | 28.87 | 28.87 | 26755.00 |
| Oct 30, 2024 | 29.30 | 29.30 | 29.15 | 29.20 | 27567.00 |
| Oct 29, 2024 | 29.15 | 29.28 | 29.15 | 29.22 | 33123.00 |
| Oct 28, 2024 | 29.29 | 29.29 | 29.20 | 29.20 | 11000.00 |
| Oct 25, 2024 | 29.28 | 29.31 | 29.13 | 29.19 | 19000.00 |
| Oct 24, 2024 | 29.30 | 29.30 | 29.10 | 29.18 | 13592.00 |
| Oct 23, 2024 | 29.34 | 29.34 | 29.01 | 29.12 | 12822.00 |
| Oct 22, 2024 | 29.22 | 29.28 | 29.17 | 29.28 | 14504.00 |
| Oct 21, 2024 | 29.26 | 29.30 | 29.20 | 29.27 | 35759.00 |
| Oct 18, 2024 | 29.27 | 29.31 | 29.23 | 29.27 | 68417.00 |
| Oct 17, 2024 | 29.21 | 29.24 | 29.17 | 29.21 | 12944.00 |
| Oct 16, 2024 | 29.10 | 29.19 | 29.06 | 29.19 | 35639.00 |
| Oct 15, 2024 | 29.21 | 29.22 | 29.06 | 29.08 | 36475.00 |
| Oct 14, 2024 | 29.08 | 29.23 | 29.08 | 29.19 | 82927.00 |
| Oct 11, 2024 | 29.01 | 29.12 | 29.01 | 29.09 | 22918.00 |
| Oct 10, 2024 | 28.84 | 29.03 | 28.84 | 29.00 | 41580.00 |
| Oct 09, 2024 | 28.88 | 29.04 | 28.88 | 29.02 | 19190.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.31
Minimum
Dec 28 2022
29.71
Maximum
Nov 08 2024
25.01
Average
24.65
Median