MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEQT — Simplify Hedged Equity ETF
NYSE ArcaSimplify Hedged Equity ETF
$34.44
+0.10(+0.29%)
- O
- 34.51
- H
- 34.57
- L
- 34.40
- V
- 88.5K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.44
Period Return+22.48%
Period High$34.70
Period Low$27.92
Avg Daily Volume89.7K
Total Trading Days365
HEQT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.51 | $34.57 | $34.40 | $34.44 | +$0.10 | +0.29% | 88,505 | $34.47 | $34.40 $34.57 |
| Oct 1, 2026 | $34.28 | $34.40 | $34.17 | $34.34 | +$0.02 | +0.06% | 41,014 | $34.27 | $34.17 $34.40 |
| Sep 30, 2026 | $34.41 | $34.46 | $34.24 | $34.32 | $-0.01 | -0.03% | 95,283 | $34.41 | $34.24 $34.46 |
| Sep 29, 2026 | $34.42 | $34.42 | $34.25 | $34.33 | $-0.11 | -0.32% | 30,536 | $34.32 | $34.25 $34.42 |
| Sep 28, 2026 | $34.36 | $34.45 | $34.25 | $34.44 | +$0.01 | +0.03% | 18,477 | $34.38 | $34.25 $34.45 |
| Sep 25, 2026 | $34.48 | $34.59 | $34.39 | $34.43 | $-0.08 | -0.23% | 60,676 | $34.50 | $34.39 $34.59 |
| Sep 24, 2026 | $34.36 | $34.52 | $34.36 | $34.51 | $-0.01 | -0.03% | 32,701 | $34.47 | $34.36 $34.52 |
| Sep 23, 2026 | $34.62 | $34.64 | $34.47 | $34.52 | $-0.17 | -0.49% | 106,430 | $34.59 | $34.47 $34.64 |
| Sep 22, 2026 | $34.66 | $34.69 | $34.61 | $34.69 | +$0.08 | +0.23% | 362,717 | $34.65 | $34.61 $34.69 |
| Sep 21, 2026 | $34.49 | $34.70 | $34.45 | $34.61 | +$0.29 | +0.84% | 486,358 | $34.62 | $34.45 $34.70 |
| Sep 18, 2026 | $34.27 | $34.33 | $34.22 | $34.32 | +$0.01 | +0.03% | 28,121 | $34.27 | $34.22 $34.33 |
| Sep 17, 2026 | $34.26 | $34.32 | $34.22 | $34.31 | +$0.30 | +0.88% | 22,412 | $34.28 | $34.22 $34.32 |
| Sep 16, 2026 | $34.17 | $34.25 | $33.85 | $34.01 | $-0.10 | -0.29% | 40,172 | $34.16 | $33.85 $34.25 |
| Sep 15, 2026 | $34.25 | $34.25 | $34.06 | $34.11 | $-0.08 | -0.23% | 73,571 | $34.11 | $34.06 $34.25 |
| Sep 14, 2026 | $34.12 | $34.31 | $34.11 | $34.19 | $-0.15 | -0.42% | 54,473 | $34.21 | $34.11 $34.31 |
| Sep 11, 2026 | $34.29 | $34.39 | $34.29 | $34.34 | +$0.25 | +0.72% | 127,742 | $34.35 | $34.29 $34.39 |
| Sep 10, 2026 | $34.13 | $34.16 | $34.04 | $34.09 | $-0.20 | -0.58% | 80,623 | $34.11 | $34.04 $34.16 |
| Sep 9, 2026 | $34.26 | $34.32 | $34.22 | $34.29 | $-0.08 | -0.23% | 40,664 | $34.28 | $34.22 $34.32 |
| Sep 8, 2026 | $34.47 | $34.47 | $34.37 | $34.37 | $-0.14 | -0.41% | 76,117 | $34.41 | $34.37 $34.47 |
| Sep 4, 2026 | $34.53 | $34.54 | $34.46 | $34.51 | $-0.08 | -0.22% | 143,949 | $34.53 | $34.46 $34.54 |
| Sep 3, 2026 | $34.42 | $34.59 | $34.42 | $34.59 | +$0.23 | +0.65% | 48,735 | $34.55 | $34.42 $34.59 |
| Sep 2, 2026 | $34.23 | $34.37 | $34.23 | $34.36 | +$0.14 | +0.41% | 12,629 | $34.33 | $34.23 $34.37 |
| Sep 1, 2026 | $34.22 | $34.29 | $34.16 | $34.22 | $-0.21 | -0.61% | 29,479 | $34.24 | $34.16 $34.29 |
| Aug 31, 2026 | $34.41 | $34.43 | $34.32 | $34.43 | $-0.05 | -0.14% | 36,178 | $34.35 | $34.32 $34.43 |
| Aug 28, 2026 | $34.51 | $34.56 | $34.39 | $34.48 | +$0.01 | +0.04% | 18,229 | $34.46 | $34.39 $34.56 |
| Aug 27, 2026 | $34.41 | $34.50 | $34.36 | $34.47 | +$0.14 | +0.39% | 23,672 | $34.43 | $34.36 $34.50 |
| Aug 26, 2026 | $34.30 | $34.35 | $34.26 | $34.33 | +$0.02 | +0.06% | 18,763 | $34.30 | $34.26 $34.35 |
| Aug 25, 2026 | $34.31 | $34.31 | $34.25 | $34.31 | +$0.02 | +0.05% | 20,630 | $34.28 | $34.25 $34.31 |
| Aug 24, 2026 | $34.28 | $34.29 | $34.20 | $34.29 | $-0.01 | -0.02% | 35,278 | $34.24 | $34.20 $34.29 |
| Aug 21, 2026 | $34.27 | $34.34 | $34.25 | $34.30 | +$0.07 | +0.19% | 16,125 | $34.30 | $34.25 $34.34 |