Parametric Hedged Equity ETF (PHEQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:19PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 27.31 | 27.31 | 27.23 | 27.26 | 27.26 | 1,600 |
| 07 May 2024 | 27.29 | 27.29 | 27.24 | 27.24 | 27.24 | 700 |
| 06 May 2024 | 27.13 | 27.24 | 27.13 | 27.19 | 27.19 | 3,300 |
| 03 May 2024 | 27.00 | 27.05 | 27.00 | 27.05 | 27.05 | 2,000 |
| 02 May 2024 | 26.90 | 26.94 | 26.90 | 26.94 | 26.94 | 800 |
| 01 May 2024 | 26.81 | 26.96 | 26.71 | 26.89 | 26.89 | 27,000 |
| 30 Apr 2024 | 27.04 | 27.04 | 26.93 | 26.95 | 26.95 | 5,900 |
| 29 Apr 2024 | 27.02 | 27.02 | 26.96 | 26.97 | 26.97 | 700 |
| 26 Apr 2024 | 26.89 | 26.92 | 26.88 | 26.88 | 26.88 | 500 |
| 25 Apr 2024 | 26.83 | 26.84 | 26.76 | 26.82 | 26.82 | 9,400 |
| 24 Apr 2024 | 26.92 | 26.92 | 26.85 | 26.85 | 26.85 | 2,000 |
| 23 Apr 2024 | 26.79 | 26.80 | 26.73 | 26.77 | 26.77 | 11,700 |
| 22 Apr 2024 | 26.59 | 26.69 | 26.45 | 26.58 | 26.58 | 279,900 |
| 19 Apr 2024 | 26.66 | 26.67 | 26.60 | 26.60 | 26.60 | 400 |
| 18 Apr 2024 | 26.72 | 26.72 | 26.66 | 26.70 | 26.70 | 300 |
| 17 Apr 2024 | 26.75 | 26.75 | 26.69 | 26.73 | 26.73 | 4,600 |
| 16 Apr 2024 | 26.81 | 26.82 | 26.80 | 26.80 | 26.80 | 500 |
| 15 Apr 2024 | 26.90 | 26.90 | 26.83 | 26.83 | 26.83 | 2,600 |
| 12 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 2,200 |
| 11 Apr 2024 | 26.89 | 26.97 | 26.89 | 26.97 | 26.97 | 1,100 |
| 10 Apr 2024 | 27.03 | 27.04 | 26.94 | 27.00 | 27.00 | 6,900 |
| 09 Apr 2024 | 27.01 | 27.05 | 26.95 | 27.01 | 27.01 | 5,000 |
| 08 Apr 2024 | 27.01 | 27.02 | 26.92 | 27.00 | 27.00 | 46,800 |
| 05 Apr 2024 | 27.00 | 27.04 | 26.96 | 26.98 | 26.98 | 42,000 |
| 04 Apr 2024 | 27.26 | 27.26 | 26.99 | 27.01 | 27.01 | 18,300 |
| 03 Apr 2024 | 26.99 | 27.04 | 26.91 | 26.92 | 26.92 | 51,100 |
| 02 Apr 2024 | 26.95 | 26.99 | 26.95 | 26.99 | 26.99 | 5,600 |
| 01 Apr 2024 | 27.46 | 27.47 | 27.05 | 27.05 | 27.05 | 9,100 |
| 28 Mar 2024 | 27.07 | 27.10 | 26.99 | 27.05 | 27.05 | 21,800 |
| 27 Mar 2024 | 27.06 | 27.11 | 26.91 | 27.00 | 27.00 | 10,300 |
| 26 Mar 2024 | 26.95 | 27.05 | 26.94 | 27.03 | 27.03 | 1,200 |
| 25 Mar 2024 | 27.07 | 27.08 | 26.98 | 27.02 | 27.02 | 10,800 |
| 22 Mar 2024 | 27.00 | 27.02 | 27.00 | 27.01 | 27.01 | 43,100 |
| 21 Mar 2024 | 27.00 | 27.03 | 26.97 | 27.00 | 27.00 | 13,300 |
| 20 Mar 2024 | 26.92 | 26.94 | 26.89 | 26.89 | 26.89 | 2,600 |
| 19 Mar 2024 | 26.94 | 26.95 | 26.88 | 26.89 | 26.89 | 2,900 |
| 18 Mar 2024 | 26.87 | 26.90 | 26.80 | 26.89 | 26.89 | 18,900 |
| 18 Mar 2024 | 0.049 Dividend | |||||
| 15 Mar 2024 | 26.98 | 26.99 | 26.88 | 26.89 | 26.84 | 5,900 |
| 14 Mar 2024 | 27.01 | 27.16 | 27.00 | 27.00 | 26.95 | 9,800 |
| 13 Mar 2024 | 27.00 | 27.03 | 26.92 | 27.00 | 26.96 | 28,600 |
| 12 Mar 2024 | 26.93 | 27.07 | 26.82 | 26.82 | 26.77 | 18,800 |
| 11 Mar 2024 | 26.90 | 27.12 | 26.84 | 26.85 | 26.80 | 118,700 |
| 08 Mar 2024 | 26.90 | 28.76 | 26.86 | 26.92 | 26.87 | 13,000 |
| 07 Mar 2024 | 26.91 | 27.06 | 26.87 | 26.87 | 26.82 | 21,500 |
| 06 Mar 2024 | 26.88 | 26.90 | 26.80 | 26.84 | 26.79 | 3,700 |
| 05 Mar 2024 | 26.97 | 27.12 | 26.92 | 26.92 | 26.87 | 26,600 |
| 04 Mar 2024 | 26.91 | 27.15 | 26.91 | 27.00 | 26.96 | 21,900 |
| 01 Mar 2024 | 26.92 | 27.00 | 26.86 | 26.86 | 26.82 | 9,900 |
| 29 Feb 2024 | 26.92 | 26.92 | 26.85 | 26.85 | 26.80 | 2,100 |
| 28 Feb 2024 | 26.89 | 26.94 | 26.84 | 26.89 | 26.84 | 3,100 |
| 27 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.84 | 200 |
| 26 Feb 2024 | 26.92 | 26.92 | 26.91 | 26.91 | 26.86 | 200 |
| 23 Feb 2024 | 26.78 | 26.87 | 26.78 | 26.84 | 26.79 | 900 |
| 22 Feb 2024 | 26.70 | 26.70 | 26.68 | 26.68 | 26.64 | 200 |
| 21 Feb 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.64 | 100 |
| 20 Feb 2024 | 26.84 | 26.84 | 26.80 | 26.80 | 26.75 | 1,000 |
| 16 Feb 2024 | 26.86 | 26.86 | 26.82 | 26.82 | 26.77 | 600 |
| 15 Feb 2024 | 26.76 | 26.77 | 26.76 | 26.77 | 26.72 | 1,200 |
| 14 Feb 2024 | 26.70 | 26.72 | 26.68 | 26.68 | 26.63 | 4,300 |
| 13 Feb 2024 | 26.73 | 26.80 | 26.73 | 26.75 | 26.70 | 500 |
| 12 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.71 | 100 |
| 09 Feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.66 | 700 |
| 08 Feb 2024 | 26.75 | 26.76 | 26.72 | 26.72 | 26.67 | 2,000 |
| 07 Feb 2024 | 26.64 | 26.65 | 26.64 | 26.64 | 26.59 | 1,000 |
| 06 Feb 2024 | 26.61 | 26.61 | 26.55 | 26.59 | 26.54 | 400 |
| 05 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.56 | 100 |
| 02 Feb 2024 | 26.55 | 26.55 | 26.51 | 26.51 | 26.47 | 51,800 |
| 01 Feb 2024 | 26.52 | 26.52 | 26.44 | 26.44 | 26.39 | 1,100 |
| 31 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.42 | 100 |
| 30 Jan 2024 | 26.58 | 26.60 | 26.52 | 26.52 | 26.48 | 1,300 |
| 29 Jan 2024 | 26.53 | 26.53 | 26.52 | 26.52 | 26.48 | 200 |
| 26 Jan 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.44 | 100 |
| 25 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.43 | 200 |
| 24 Jan 2024 | 26.49 | 26.51 | 26.42 | 26.44 | 26.39 | 1,500 |
| 23 Jan 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.37 | 100 |
| 22 Jan 2024 | 26.45 | 26.45 | 26.40 | 26.40 | 26.35 | 200 |
| 19 Jan 2024 | 26.20 | 26.27 | 26.20 | 26.27 | 26.23 | 100 |
| 18 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.12 | 100 |
| 17 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.07 | 100 |
| 16 Jan 2024 | 26.19 | 26.19 | 26.12 | 26.17 | 26.12 | 700 |
| 12 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.17 | 100 |
| 11 Jan 2024 | 26.17 | 26.20 | 26.17 | 26.20 | 26.16 | 700 |
| 10 Jan 2024 | 26.13 | 26.16 | 26.13 | 26.16 | 26.11 | 300 |
| 09 Jan 2024 | 26.15 | 26.15 | 26.10 | 26.10 | 26.05 | 200 |
| 08 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.96 | - |
| 05 Jan 2024 | 25.94 | 25.96 | 25.89 | 25.89 | 25.84 | 800 |
| 04 Jan 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.79 | 200 |
| 03 Jan 2024 | 25.92 | 25.97 | 25.89 | 25.89 | 25.84 | 1,900 |
| 02 Jan 2024 | 26.06 | 26.06 | 25.99 | 25.99 | 25.94 | 300 |
| 29 Dec 2023 | 26.08 | 26.08 | 26.04 | 26.04 | 25.99 | 200 |
| 28 Dec 2023 | 26.08 | 26.08 | 26.08 | 26.08 | 26.03 | 100 |
| 27 Dec 2023 | 26.04 | 26.05 | 26.04 | 26.05 | 26.00 | 300 |
| 26 Dec 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.94 | 100 |
| 22 Dec 2023 | 25.93 | 25.97 | 25.93 | 25.97 | 25.92 | 200 |
| 21 Dec 2023 | 25.96 | 25.96 | 25.93 | 25.93 | 25.88 | 200 |
| 20 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | 100 |
| 19 Dec 2023 | 26.01 | 26.01 | 25.92 | 25.97 | 25.92 | 1,800 |
| 18 Dec 2023 | 25.97 | 25.98 | 25.96 | 25.96 | 25.91 | 500 |
| 18 Dec 2023 | 0.449 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.