Simplify Hedged Equity ETF (HEQT) - Historical data, historical prices

United States

opens in 9h 33m

33.0099983 USD

0.27

0.81%

Last update Jun 10, 3:59 PM EDT

Market closed

Day range

33.0099983

33.25

Previous close

33.28000

Open

33.13000

Access this ETF data via API

Simplify Hedged Equity ETF

33.01

0.27

0.81%

Date	Open	High	Low	Close	% Change	Volume
Jun 10, 2026	33.13	33.25	33.01	33.01	-0.36%	35591
Jun 09, 2026	33.32	33.32	32.98	33.28	-0.13%	81800
Jun 08, 2026	33.37	33.37	33.27	33.27	-0.30%	38700
Jun 05, 2026	33.44	33.46	33.20	33.22	-0.66%	45600
Jun 04, 2026	33.49	33.57	33.46	33.52	0.10%	73500
Jun 03, 2026	33.60	33.60	33.46	33.53	-0.21%	31200
Jun 02, 2026	33.46	33.60	33.46	33.55	0.27%	293300
Jun 01, 2026	33.52	33.57	33.49	33.51	-0.01%	38300
May 29, 2026	33.54	33.54	33.47	33.47	-0.21%	45500
May 28, 2026	33.35	33.48	33.35	33.47	0.36%	44200
May 27, 2026	33.32	33.42	33.32	33.36	0.12%	60100
May 26, 2026	33.34	33.41	33.34	33.36	0.06%	22300
May 22, 2026	33.28	33.36	33.27	33.28	0	35500
May 21, 2026	33.14	33.31	33.14	33.26	0.36%	35700
May 20, 2026	33.10	33.27	33.10	33.22	0.36%	26100
May 19, 2026	33.12	33.19	33.08	33.16	0.12%	17200
May 18, 2026	33.17	33.23	33.11	33.19	0.05%	28500
May 15, 2026	33.23	33.24	33.13	33.13	-0.30%	14300
May 14, 2026	33.27	33.30	33.25	33.28	0.05%	42500
May 13, 2026	33.13	33.27	33.13	33.23	0.29%	34200
May 12, 2026	32.95	33.23	32.95	33.23	0.84%	16700
May 11, 2026	33.46	33.46	33.18	33.18	-0.84%	25600

Access /time_series data via our API — starting from the Basic plan and above.