Parametric Hedged Equity ETF PHEQ
35.29 USD -0.08 (-0.22%)
Regular-session close
35.29 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
35.17 Day range 35.30
31.47 52-week range 35.85
- YTD
- +8.34%
- 1 year
- +9.62%
PHEQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.28 | 35.30 | 35.17 | 35.23 | -0.10 | -0.28% | 2,778 |
| Nov 12, 2026 | 35.33 | 35.49 | 35.33 | 35.33 | -0.05 | -0.14% | 6,000 |
| Nov 11, 2026 | 35.30 | 35.49 | 35.28 | 35.38 | +0.25 | +0.71% | 30,500 |
| Nov 10, 2026 | 35.38 | 35.38 | 34.98 | 35.13 | -0.01 | -0.03% | 11,200 |
| Nov 9, 2026 | 35.04 | 35.27 | 35.04 | 35.14 | +0.42 | +1.21% | 73,900 |
| Nov 6, 2026 | 34.75 | 34.91 | 34.70 | 34.72 | +0.01 | +0.03% | 15,100 |
| Nov 5, 2026 | 35.00 | 35.07 | 34.71 | 34.71 | -0.90 | -2.53% | 10,200 |
| Nov 4, 2026 | 35.63 | 35.87 | 35.33 | 35.61 | +0.32 | +0.91% | 6,200 |
| Nov 3, 2026 | 35.27 | 35.36 | 35.24 | 35.29 | +0.14 | +0.40% | 18,300 |
| Nov 2, 2026 | 35.37 | 35.49 | 35.15 | 35.15 | -0.11 | -0.31% | 9,200 |
| Oct 30, 2026 | 35.41 | 35.47 | 35.22 | 35.26 | -0.46 | -1.29% | 7,000 |
| Oct 29, 2026 | 35.68 | 35.76 | 35.67 | 35.72 | -0.09 | -0.25% | 5,600 |
| Oct 28, 2026 | 35.73 | 35.86 | 35.71 | 35.81 | +0.10 | +0.28% | 13,500 |
| Oct 27, 2026 | 35.65 | 35.75 | 35.65 | 35.71 | +0.10 | +0.28% | 10,100 |
| Oct 26, 2026 | 35.60 | 35.65 | 35.56 | 35.61 | +0.14 | +0.39% | 16,600 |
| Oct 23, 2026 | 35.49 | 35.56 | 35.45 | 35.47 | -0.13 | -0.37% | 8,600 |
| Oct 22, 2026 | 35.67 | 35.67 | 35.51 | 35.60 | -0.14 | -0.39% | 19,600 |
| Oct 21, 2026 | 35.67 | 35.85 | 35.66 | 35.74 | +0.02 | +0.06% | 14,700 |
| Oct 20, 2026 | 35.65 | 35.80 | 35.64 | 35.72 | +0.07 | +0.20% | 26,300 |
| Oct 19, 2026 | 35.59 | 35.74 | 35.54 | 35.65 | +0.16 | +0.45% | 15,200 |
| Oct 16, 2026 | 35.66 | 35.71 | 35.40 | 35.49 | -0.22 | -0.62% | 8,300 |
| Oct 15, 2026 | 35.54 | 35.72 | 35.54 | 35.71 | +0.08 | +0.22% | 53,200 |
| Oct 14, 2026 | 35.71 | 35.76 | 35.60 | 35.63 | -0.22 | -0.61% | 2,800 |
| Oct 13, 2026 | 35.87 | 35.88 | 35.85 | 35.85 | +0.02 | +0.06% | 2,000 |
| Oct 12, 2026 | 35.77 | 35.87 | 35.77 | 35.83 | 0.00 | 0.00% | 2,400 |
| Oct 9, 2026 | 35.53 | 35.86 | 35.53 | 35.83 | +0.14 | +0.39% | 5,300 |
| Oct 8, 2026 | 35.77 | 35.78 | 35.69 | 35.69 | -0.07 | -0.20% | 4,600 |
| Oct 7, 2026 | 35.78 | 35.79 | 35.64 | 35.76 | -0.01 | -0.03% | 56,100 |
| Oct 6, 2026 | 35.97 | 35.97 | 35.72 | 35.77 | +0.10 | +0.28% | 12,900 |
| Oct 5, 2026 | 35.60 | 35.76 | 35.60 | 35.67 | +0.06 | +0.17% | 41,000 |
| Oct 2, 2026 | 35.57 | 35.68 | 35.55 | 35.61 | +0.25 | +0.71% | 8,900 |
| Oct 1, 2026 | 35.32 | 35.47 | 35.22 | 35.36 | -0.04 | -0.11% | 70,000 |
| Sep 30, 2026 | 35.42 | 35.49 | 35.31 | 35.40 | +0.03 | +0.08% | 14,600 |
| Sep 29, 2026 | 35.50 | 35.50 | 35.30 | 35.37 | -0.03 | -0.08% | 7,500 |
| Sep 28, 2026 | 35.40 | 35.44 | 35.36 | 35.40 | -0.09 | -0.25% | 15,700 |
| Sep 25, 2026 | 35.44 | 35.53 | 35.44 | 35.49 | +0.05 | +0.14% | 9,100 |
| Sep 24, 2026 | 35.35 | 35.48 | 35.32 | 35.44 | +0.01 | +0.03% | 18,100 |
| Sep 23, 2026 | 35.61 | 35.61 | 35.39 | 35.43 | -0.09 | -0.25% | 65,500 |
| Sep 22, 2026 | 35.56 | 40.19 | 35.45 | 35.52 | +0.06 | +0.17% | 8,800 |
| Sep 21, 2026 | 35.53 | 35.54 | 35.42 | 35.46 | +0.07 | +0.20% | 9,700 |
| Sep 18, 2026 | 35.36 | 35.39 | 35.30 | 35.39 | +0.05 | +0.14% | 6,400 |
| Sep 17, 2026 | 35.31 | 35.36 | 35.26 | 35.34 | +0.23 | +0.66% | 42,500 |
| Sep 16, 2026 | 35.14 | 35.28 | 35.02 | 35.11 | -0.08 | -0.23% | 37,500 |
| Sep 15, 2026 | 35.19 | 35.25 | 35.15 | 35.19 | -0.03 | -0.09% | 16,400 |
| Sep 14, 2026 | 35.16 | 35.30 | 35.16 | 35.22 | -0.09 | -0.25% | 7,900 |
| Sep 11, 2026 | 35.33 | 35.36 | 35.19 | 35.31 | +0.18 | +0.51% | 10,500 |
| Sep 10, 2026 | 35.13 | 35.21 | 35.10 | 35.13 | -0.09 | -0.26% | 66,900 |
| Sep 9, 2026 | 35.33 | 35.33 | 35.18 | 35.22 | -0.07 | -0.20% | 19,900 |
| Sep 8, 2026 | 35.39 | 35.39 | 35.26 | 35.29 | -0.13 | -0.37% | 7,000 |
| Sep 4, 2026 | 35.36 | 35.44 | 35.35 | 35.42 | +0.02 | +0.06% | 12,400 |
| Sep 3, 2026 | 35.34 | 35.43 | 35.33 | 35.40 | +0.22 | +0.63% | 5,500 |
| Sep 2, 2026 | 35.16 | 35.24 | 35.16 | 35.18 | +0.06 | +0.17% | 5,600 |
| Sep 1, 2026 | 35.12 | 35.17 | 35.02 | 35.12 | -0.08 | -0.23% | 11,500 |
| Aug 31, 2026 | 35.22 | 35.22 | 35.09 | 35.20 | 0.00 | 0.00% | 17,600 |
| Aug 28, 2026 | 35.19 | 35.29 | 35.12 | 35.20 | +0.07 | +0.20% | 17,600 |
| Aug 27, 2026 | 35.15 | 35.22 | 35.12 | 35.13 | +0.11 | +0.31% | 11,400 |
| Aug 26, 2026 | 35.09 | 35.09 | 34.99 | 35.02 | -0.05 | -0.14% | 13,800 |
| Aug 25, 2026 | 35.18 | 35.18 | 35.04 | 35.07 | -0.01 | -0.03% | 6,200 |
| Aug 24, 2026 | 37.30 | 37.30 | 35.04 | 35.08 | -0.04 | -0.11% | 4,000 |
| Aug 21, 2026 | 35.15 | 35.17 | 35.12 | 35.12 | +0.06 | +0.17% | 2,800 |
| Aug 20, 2026 | 35.08 | 35.11 | 35.05 | 35.06 | -0.03 | -0.09% | 3,400 |
| Aug 19, 2026 | 35.13 | 35.16 | 35.06 | 35.09 | +0.02 | +0.06% | 27,700 |
| Aug 18, 2026 | 35.10 | 35.10 | 35.04 | 35.07 | -0.04 | -0.11% | 146,500 |
| Aug 17, 2026 | 34.97 | 35.22 | 34.97 | 35.11 | -0.06 | -0.17% | 12,300 |
| Aug 14, 2026 | 35.20 | 35.20 | 35.13 | 35.17 | 0.00 | 0.00% | 18,400 |
65 days, newest first. Daily bars as drawn on the PHEQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.