Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swan Hedged Equity US Large Cap ETF (NY: HEGD )

20.31 +0.18 (+0.92%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.86 18.91 18.76 18.83 33,389 +0.00(+0.00%)
Aug 30, 2021 18.82 18.91 18.82 18.83 14,419 +0.00(+0.00%)
Aug 27, 2021 18.71 18.84 18.71 18.83 13,112 +0.08(+0.43%)
Aug 26, 2021 18.74 18.77 18.69 18.75 17,603 -0.04(-0.24%)
Aug 25, 2021 18.77 18.82 18.76 18.79 22,006 +0.09(+0.51%)
Aug 24, 2021 18.76 18.78 18.70 18.70 7,813 -0.03(-0.16%)
Aug 23, 2021 18.66 18.76 18.64 18.73 32,822 +0.08(+0.43%)
Aug 20, 2021 18.59 18.65 18.59 18.65 108,086 +0.14(+0.75%)
Aug 19, 2021 18.45 18.57 18.43 18.51 37,029 -0.01(-0.05%)
Aug 18, 2021 18.60 18.65 18.52 18.52 27,920 -0.12(-0.64%)
Aug 17, 2021 18.65 18.65 18.55 18.64 16,757 -0.08(-0.43%)
Aug 16, 2021 18.61 18.72 18.56 18.72 18,138 +0.03(+0.16%)
Aug 13, 2021 18.67 18.71 18.65 18.69 21,724 +0.03(+0.16%)
Aug 12, 2021 18.63 18.66 18.60 18.66 28,351 +0.02(+0.11%)
Aug 11, 2021 18.61 18.64 18.56 18.64 973,013 +0.05(+0.27%)
Aug 10, 2021 18.55 18.60 18.55 18.59 60,131 +0.01(+0.05%)
Aug 09, 2021 18.56 18.58 18.52 18.58 16,084 +0.00(+0.00%)
Aug 06, 2021 18.55 18.58 18.54 18.58 10,181 +0.04(+0.22%)
Aug 05, 2021 18.50 18.57 18.49 18.54 36,421 +0.05(+0.27%)
Aug 04, 2021 18.52 18.54 18.46 18.49 27,623 -0.04(-0.22%)
Aug 03, 2021 18.47 18.54 18.41 18.53 10,764 +0.07(+0.38%)
Aug 02, 2021 18.52 18.52 18.41 18.46 21,213 +0.02(+0.13%)
Jul 30, 2021 18.50 18.51 18.41 18.44 9,837 -0.10(-0.56%)
Jul 29, 2021 18.53 18.56 18.51 18.54 6,169 +0.07(+0.38%)
Jul 28, 2021 18.53 18.53 18.43 18.47 4,400 +0.00(+0.01%)
Jul 27, 2021 18.49 18.49 18.39 18.47 58,175 -0.02(-0.11%)
Jul 26, 2021 18.51 18.53 18.48 18.49 23,750 +0.04(+0.22%)
Jul 23, 2021 18.39 18.50 18.39 18.45 34,228 +0.11(+0.60%)
Jul 22, 2021 18.34 18.36 18.34 18.34 4,232 +0.02(+0.13%)
Jul 21, 2021 18.27 18.33 18.27 18.32 11,695 +0.08(+0.46%)
Jul 20, 2021 18.09 18.28 18.09 18.23 9,736 +0.22(+1.23%)
Jul 19, 2021 18.11 18.13 17.97 18.01 16,349 -0.19(-1.04%)
Jul 16, 2021 18.37 18.37 18.20 18.20 2,415 -0.10(-0.55%)
Jul 15, 2021 18.35 18.37 18.30 18.30 21,213 -0.08(-0.44%)
Jul 14, 2021 18.40 18.40 18.35 18.38 44,544 +0.02(+0.11%)
Jul 13, 2021 18.40 18.40 18.36 18.36 12,406 +0.04(+0.22%)
Jul 12, 2021 18.30 18.36 18.30 18.32 19,168 +0.02(+0.11%)
Jul 09, 2021 18.27 18.36 18.27 18.30 904,722 +0.13(+0.72%)
Jul 08, 2021 18.21 18.21 18.16 18.17 15,678 -0.14(-0.77%)
Jul 07, 2021 18.27 18.32 18.23 18.31 18,069 +0.07(+0.38%)
Jul 06, 2021 18.24 18.25 18.16 18.24 14,771 -0.03(-0.16%)
Jul 02, 2021 18.27 18.28 18.19 18.27 110,060 +0.12(+0.69%)
Jul 01, 2021 18.11 18.17 18.11 18.15 6,487 +0.06(+0.32%)
Jun 30, 2021 18.07 18.11 18.06 18.09 11,317 +0.03(+0.15%)
Jun 29, 2021 18.03 18.06 18.03 18.06 32,883 +0.04(+0.22%)
Jun 28, 2021 18.03 18.03 18.00 18.02 3,814 -0.01(-0.05%)
Jun 25, 2021 17.92 18.04 17.92 18.03 11,030 +0.03(+0.17%)
Jun 24, 2021 17.94 18.00 17.93 18.00 6,248 +0.09(+0.50%)
Jun 23, 2021 17.93 17.93 17.88 17.91 8,456 -0.01(-0.08%)
Jun 22, 2021 17.90 17.95 17.84 17.92 8,220 +0.03(+0.19%)
Jun 21, 2021 17.74 17.89 17.73 17.89 2,439 +0.15(+0.85%)
Jun 18, 2021 17.76 17.80 17.74 17.74 29,179 -0.11(-0.64%)
Jun 17, 2021 17.83 17.87 17.83 17.85 5,493 -0.04(-0.20%)
Jun 16, 2021 17.93 17.96 17.84 17.89 27,081 -0.04(-0.23%)
Jun 15, 2021 17.93 17.96 17.92 17.93 3,090 +0.00(+0.03%)
Jun 14, 2021 17.81 17.93 17.81 17.93 18,531 +0.05(+0.26%)
Jun 11, 2021 17.92 17.92 17.87 17.88 6,534 -0.04(-0.20%)
Jun 10, 2021 17.96 17.96 17.91 17.92 12,463 +0.01(+0.06%)
Jun 09, 2021 17.93 17.95 17.91 17.91 23,157 +0.00(+0.00%)
Jun 08, 2021 17.92 17.93 17.88 17.91 27,454 +0.01(+0.03%)
Jun 07, 2021 17.91 17.91 17.85 17.90 13,052 +0.01(+0.03%)
Jun 04, 2021 17.83 17.90 17.82 17.89 348,620 +0.08(+0.48%)
Jun 03, 2021 17.82 17.83 17.77 17.81 5,068 +0.00(+0.00%)
Jun 02, 2021 17.90 17.90 17.81 17.81 84,927 +0.02(+0.11%)
Jun 01, 2021 17.89 17.89 17.78 17.79 20,501 -0.02(-0.12%)
May 28, 2021 17.82 17.85 17.81 17.81 8,759 +0.03(+0.18%)
May 27, 2021 17.71 17.85 17.71 17.78 23,080 -0.03(-0.17%)
May 26, 2021 17.81 17.84 17.80 17.81 10,664 -0.02(-0.11%)
May 25, 2021 17.99 17.99 17.80 17.83 28,651 +0.01(+0.06%)
May 24, 2021 17.83 17.88 17.80 17.82 15,501 +0.06(+0.34%)
May 21, 2021 17.79 17.88 17.75 17.76 35,404 -0.01(-0.05%)
May 20, 2021 17.71 17.79 17.70 17.77 160,759 +0.14(+0.81%)
May 19, 2021 17.55 17.63 17.55 17.63 373,294 -0.04(-0.24%)
May 18, 2021 17.77 17.78 17.67 17.67 24,326 -0.07(-0.41%)
May 17, 2021 17.93 17.93 17.70 17.74 28,543 -0.04(-0.21%)
May 14, 2021 17.73 17.79 17.71 17.78 11,353 +0.14(+0.79%)
May 13, 2021 17.59 17.66 17.56 17.64 6,979 +0.12(+0.70%)
May 12, 2021 17.66 17.66 17.52 17.52 2,791 -0.20(-1.14%)
May 11, 2021 17.72 17.78 17.69 17.72 24,701 -0.12(-0.65%)
May 10, 2021 17.92 17.98 17.84 17.84 19,931 -0.13(-0.73%)
May 07, 2021 17.90 17.99 17.90 17.97 2,340 +0.12(+0.65%)
May 06, 2021 17.76 17.85 17.76 17.85 4,269 +0.08(+0.42%)
May 05, 2021 17.84 18.13 17.77 17.78 11,714 +0.01(+0.05%)
May 04, 2021 17.73 17.77 17.72 17.77 4,093 -0.07(-0.42%)
May 03, 2021 17.88 17.91 17.84 17.84 21,026 +0.01(+0.05%)
Apr 30, 2021 17.87 17.89 17.81 17.83 22,800 -0.08(-0.45%)
Apr 29, 2021 17.93 17.94 17.84 17.91 53,489 +0.07(+0.41%)
Apr 28, 2021 17.86 17.86 17.82 17.84 15,551 +0.01(+0.06%)
Apr 27, 2021 17.85 17.85 17.83 17.83 10,585 -0.01(-0.06%)
Apr 26, 2021 17.85 17.87 17.84 17.84 10,935 +0.02(+0.11%)
Apr 23, 2021 18.02 18.02 17.72 17.82 4,600 +0.15(+0.85%)
Apr 22, 2021 17.77 17.81 17.67 17.67 6,568 -0.12(-0.68%)
Apr 21, 2021 17.68 17.80 17.68 17.79 7,925 +0.11(+0.62%)
Apr 20, 2021 18.05 18.05 17.67 17.68 3,548 -0.07(-0.39%)
Apr 19, 2021 17.83 17.83 17.75 17.75 8,911 -0.08(-0.45%)
Apr 16, 2021 17.81 17.87 17.80 17.83 4,200 +0.04(+0.20%)
Apr 15, 2021 17.75 17.82 17.73 17.79 8,270 +0.17(+0.99%)
Apr 14, 2021 17.75 17.75 17.62 17.62 4,119 -0.08(-0.45%)
Apr 13, 2021 17.66 17.71 17.66 17.70 5,893 +0.03(+0.18%)
Apr 12, 2021 17.65 17.69 17.63 17.67 4,280 +0.04(+0.22%)
Apr 09, 2021 17.58 17.63 17.58 17.63 5,000 +0.08(+0.47%)
Apr 08, 2021 17.54 17.57 17.52 17.55 198,451 +0.06(+0.31%)
Apr 07, 2021 17.42 17.51 17.40 17.49 10,670 +0.03(+0.19%)
Apr 06, 2021 17.49 17.53 17.46 17.46 10,052 -0.05(-0.27%)
Apr 05, 2021 17.49 17.54 17.45 17.51 23,348 +0.23(+1.32%)
Apr 01, 2021 17.54 17.54 17.25 17.28 3,900 +0.09(+0.52%)
Mar 31, 2021 17.16 17.22 17.16 17.19 4,688 +0.11(+0.64%)
Mar 30, 2021 17.12 17.16 17.08 17.08 10,205 -0.12(-0.70%)
Mar 29, 2021 17.16 17.20 17.14 17.20 5,287 +0.03(+0.17%)
Mar 26, 2021 17.05 17.17 17.01 17.17 20,400 +0.13(+0.76%)
Mar 25, 2021 16.95 17.06 16.95 17.04 15,968 +0.04(+0.23%)
Mar 24, 2021 17.10 17.12 17.00 17.00 5,887 -0.06(-0.36%)
Mar 23, 2021 17.16 17.17 17.04 17.06 10,669 -0.08(-0.46%)
Mar 22, 2021 17.34 17.34 17.13 17.14 23,503 +0.07(+0.41%)
Mar 19, 2021 17.11 17.13 17.07 17.07 3,800 -0.04(-0.23%)
Mar 18, 2021 17.24 17.24 17.11 17.11 2,606 -0.17(-0.98%)
Mar 17, 2021 17.25 17.28 17.20 17.28 10,023 +0.01(+0.06%)
Mar 16, 2021 17.31 17.32 17.27 17.27 156,993 +0.00(+0.00%)
Mar 15, 2021 17.26 17.27 17.23 17.27 1,744 +0.04(+0.25%)
Mar 12, 2021 17.19 17.24 17.16 17.23 7,600 -0.01(-0.06%)
Mar 11, 2021 17.19 17.28 17.19 17.24 159,313 +0.11(+0.63%)
Mar 10, 2021 17.11 17.13 17.08 17.13 29,153 +0.10(+0.61%)
Mar 09, 2021 17.03 17.09 17.03 17.03 73,053 +0.12(+0.68%)
Mar 08, 2021 16.98 17.05 16.91 16.91 10,815 -0.02(-0.12%)
Mar 05, 2021 17.16 17.16 16.75 16.93 3,600 +0.18(+1.07%)
Mar 04, 2021 16.98 16.98 16.68 16.75 13,981 -0.16(-0.95%)
Mar 03, 2021 17.07 17.07 16.91 16.91 4,130 -0.14(-0.82%)
Mar 02, 2021 17.18 17.18 17.05 17.05 12,444 -0.13(-0.76%)
Mar 01, 2021 17.07 17.19 17.07 17.18 21,344 +0.21(+1.24%)
Feb 26, 2021 16.72 17.03 16.72 16.97 12,700 -0.06(-0.35%)
Feb 25, 2021 17.19 17.19 16.98 17.03 24,450 -0.25(-1.45%)
Feb 24, 2021 17.12 17.28 17.12 17.28 60,471 +0.13(+0.77%)
Feb 23, 2021 17.03 17.19 17.02 17.15 13,819 +0.03(+0.16%)
Feb 22, 2021 17.34 17.34 17.12 17.12 16,874 -0.13(-0.75%)
Feb 19, 2021 17.28 17.32 17.23 17.25 127,000 -0.01(-0.06%)
Feb 18, 2021 17.39 17.41 17.23 17.26 52,819 -0.06(-0.33%)
Feb 17, 2021 17.29 17.34 17.26 17.32 16,708 +0.01(+0.05%)
Feb 16, 2021 17.47 17.50 17.29 17.31 41,729 +0.02(+0.10%)
Feb 12, 2021 17.28 17.29 17.24 17.29 1,800 +0.03(+0.18%)
Feb 11, 2021 17.38 17.38 17.23 17.26 8,866 +0.02(+0.13%)
Feb 10, 2021 17.29 17.29 17.21 17.24 31,678 -0.01(-0.07%)
Feb 09, 2021 17.25 17.27 17.24 17.25 152,324 +0.00(+0.00%)
Feb 08, 2021 17.22 17.25 17.19 17.25 88,433 +0.07(+0.41%)
Feb 05, 2021 17.15 17.19 17.15 17.18 28,200 +0.10(+0.58%)
Feb 04, 2021 17.04 17.09 17.04 17.08 102,753 +0.07(+0.39%)
Feb 03, 2021 17.04 17.05 17.01 17.01 9,611 -0.00(-0.02%)
Feb 02, 2021 16.99 17.05 16.99 17.02 17,349 +0.14(+0.84%)
Feb 01, 2021 16.84 16.89 16.82 16.88 2,088 +0.11(+0.66%)
Jan 29, 2021 16.96 16.96 16.77 16.77 10,000 -0.21(-1.22%)
Jan 28, 2021 17.24 17.24 16.96 16.97 58,725 +0.09(+0.55%)
Jan 27, 2021 17.05 17.05 16.84 16.88 53,265 -0.18(-1.06%)
Jan 26, 2021 17.08 17.10 17.05 17.06 3,055 +0.00(+0.02%)
Jan 25, 2021 17.09 17.09 16.99 17.06 49,263 +0.03(+0.19%)
Jan 22, 2021 17.02 17.04 17.00 17.03 23,500 -0.03(-0.20%)
Jan 21, 2021 17.05 17.07 17.01 17.06 28,818 +0.03(+0.18%)
Jan 20, 2021 17.00 17.04 16.96 17.03 54,890 +0.16(+0.94%)
Jan 19, 2021 17.14 17.14 16.80 16.87 49,004 +0.09(+0.54%)
Jan 15, 2021 17.02 17.02 16.78 16.78 107,900 -0.10(-0.59%)
Jan 14, 2021 17.02 17.02 16.85 16.88 15,232 -0.04(-0.24%)
Jan 13, 2021 17.09 17.09 16.89 16.92 14,020 +0.00(+0.00%)
Jan 12, 2021 17.18 17.18 16.80 16.92 43,117 +0.09(+0.56%)
Jan 11, 2021 17.07 17.07 16.83 16.83 8,583 -0.11(-0.67%)
Jan 08, 2021 17.05 17.05 16.87 16.94 28,600 +0.06(+0.36%)
Jan 07, 2021 16.86 16.89 16.80 16.88 28,738 +0.19(+1.12%)
Jan 06, 2021 16.72 16.72 16.63 16.69 8,050 +0.07(+0.44%)
Jan 05, 2021 16.69 16.69 16.59 16.62 42,212 +0.05(+0.31%)
Jan 04, 2021 16.68 16.68 16.45 16.57 5,269 -0.11(-0.69%)
Dec 31, 2020 16.68 16.68 16.68 3,264 +0.03(+0.21%)
Dec 30, 2020 16.66 16.68 16.65 16.65 3,264 +0.04(+0.26%)
Dec 29, 2020 16.64 16.66 16.61 16.61 957 -0.00(-0.02%)
Dec 28, 2020 16.90 16.90 16.61 16.61 3,994 +0.10(+0.62%)
Dec 24, 2020 16.48 16.52 16.48 16.51 7,600 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.