MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PHEQ — Parametric Hedged Equity ETF
NYSE ArcaParametric Hedged Equity ETF
$35.82
+0.15(+0.43%)
- O
- 35.97
- H
- 35.97
- L
- 35.72
- V
- 12.94K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$35.82
Period Return+26.99%
Period High$40.19
Period Low$28.04
Avg Daily Volume21.9K
Total Trading Days365
PHEQ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $35.97 | $35.97 | $35.72 | $35.82 | +$0.15 | +0.43% | 12,942 | $35.81 | $35.72 $35.97 |
| Oct 5, 2026 | $35.61 | $35.77 | $35.61 | $35.67 | +$0.06 | +0.16% | 41,004 | $35.66 | $35.61 $35.77 |
| Oct 2, 2026 | $35.57 | $35.68 | $35.55 | $35.61 | +$0.25 | +0.72% | 8,882 | $35.59 | $35.55 $35.68 |
| Oct 1, 2026 | $35.32 | $35.47 | $35.22 | $35.36 | $-0.04 | -0.11% | 70,028 | $35.25 | $35.22 $35.47 |
| Sep 30, 2026 | $35.42 | $35.49 | $35.31 | $35.40 | +$0.02 | +0.07% | 14,563 | $35.40 | $35.31 $35.49 |
| Sep 29, 2026 | $35.50 | $35.50 | $35.30 | $35.37 | $-0.03 | -0.10% | 7,548 | $35.39 | $35.30 $35.50 |
| Sep 28, 2026 | $35.40 | $35.44 | $35.36 | $35.41 | $-0.09 | -0.24% | 15,720 | $35.42 | $35.36 $35.44 |
| Sep 25, 2026 | $35.44 | $35.53 | $35.44 | $35.49 | +$0.05 | +0.13% | 9,127 | $35.48 | $35.44 $35.53 |
| Sep 24, 2026 | $35.35 | $35.48 | $35.32 | $35.44 | +$0.02 | +0.04% | 18,115 | $35.43 | $35.32 $35.48 |
| Sep 23, 2026 | $35.61 | $35.61 | $35.39 | $35.43 | $-0.09 | -0.26% | 65,494 | $35.41 | $35.39 $35.61 |
| Sep 22, 2026 | $35.56 | $40.19 | $35.45 | $35.52 | +$0.06 | +0.18% | 8,788 | $35.82 | $35.45 $40.19 |
| Sep 21, 2026 | $35.53 | $35.54 | $35.42 | $35.46 | +$0.07 | +0.20% | 9,677 | $35.50 | $35.42 $35.54 |
| Sep 18, 2026 | $35.36 | $35.39 | $35.30 | $35.39 | +$0.05 | +0.14% | 6,444 | $35.36 | $35.30 $35.39 |
| Sep 17, 2026 | $35.31 | $35.36 | $35.26 | $35.34 | +$0.23 | +0.66% | 42,458 | $35.30 | $35.26 $35.36 |
| Sep 16, 2026 | $35.14 | $35.28 | $35.02 | $35.11 | $-0.08 | -0.21% | 37,457 | $35.20 | $35.02 $35.28 |
| Sep 15, 2026 | $35.19 | $35.25 | $35.15 | $35.18 | $-0.04 | -0.11% | 16,422 | $35.21 | $35.15 $35.25 |
| Sep 14, 2026 | $35.16 | $35.30 | $35.16 | $35.22 | $-0.08 | -0.23% | 7,912 | $35.23 | $35.16 $35.30 |
| Sep 11, 2026 | $35.33 | $35.36 | $35.19 | $35.31 | +$0.17 | +0.48% | 10,517 | $35.34 | $35.19 $35.36 |
| Sep 10, 2026 | $35.13 | $35.21 | $35.10 | $35.14 | $-0.09 | -0.26% | 66,929 | $35.16 | $35.10 $35.21 |
| Sep 9, 2026 | $35.33 | $35.33 | $35.18 | $35.22 | $-0.07 | -0.20% | 19,883 | $35.23 | $35.18 $35.33 |
| Sep 8, 2026 | $35.39 | $35.39 | $35.26 | $35.30 | $-0.13 | -0.35% | 6,952 | $35.29 | $35.26 $35.39 |
| Sep 4, 2026 | $35.36 | $35.44 | $35.35 | $35.42 | +$0.01 | +0.04% | 12,456 | $35.39 | $35.35 $35.44 |
| Sep 3, 2026 | $35.34 | $35.43 | $35.33 | $35.41 | +$0.23 | +0.64% | 5,495 | $35.37 | $35.33 $35.43 |
| Sep 2, 2026 | $35.16 | $35.24 | $35.16 | $35.18 | +$0.06 | +0.17% | 5,634 | $35.20 | $35.16 $35.24 |
| Sep 1, 2026 | $35.12 | $35.17 | $35.02 | $35.12 | $-0.08 | -0.23% | 11,504 | $35.12 | $35.02 $35.17 |
| Aug 31, 2026 | $35.22 | $35.22 | $35.09 | $35.20 | $-0.00 | -0.01% | 17,645 | $35.18 | $35.09 $35.22 |
| Aug 28, 2026 | $35.20 | $35.29 | $35.12 | $35.20 | +$0.07 | +0.21% | 17,636 | $35.21 | $35.12 $35.29 |
| Aug 27, 2026 | $35.15 | $35.22 | $35.12 | $35.13 | +$0.11 | +0.31% | 11,411 | $35.19 | $35.12 $35.22 |
| Aug 26, 2026 | $35.09 | $35.09 | $34.99 | $35.02 | $-0.05 | -0.14% | 13,804 | $35.07 | $34.99 $35.09 |
| Aug 25, 2026 | $35.18 | $35.18 | $35.04 | $35.07 | $-0.01 | -0.02% | 6,182 | $35.06 | $35.04 $35.18 |