S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Parametric Hedged Equity ETF (PHEQ)
Parametric Hedged Equity ETF (PHEQ) Historical

PHEQ Parametric Hedged Equity ETF

27.855

0.0801 (0.29%)

Jun 18 2024 - Closed

Delayed by 15 minutes

PHEQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	27.855	0.08	0.29%	27.82	27.90	27.81	2,147
Jun 17 2024	27.7749	0.01	0.05%	27.74	27.83	27.74	11,182
Jun 14 2024	27.76	-0.01	-0.02%	27.80	27.85	27.75	2,177
Jun 13 2024	27.765	0.08	0.28%	27.72	27.765	27.72	7,277
Jun 12 2024	27.688	0.02	0.08%	27.69	27.72	27.68	3,395
Jun 11 2024	27.665	-0.02	-0.05%	27.62	27.70	27.61	3,618
Jun 10 2024	27.68	0.05	0.18%	27.59	27.69	27.59	4,972
Jun 07 2024	27.63	0.02	0.07%	27.5876	27.63	27.58	201,307
Jun 06 2024	27.61	0.09	0.33%	27.66	27.66	27.61	2,656
Jun 05 2024	27.52	0.04	0.15%	27.54	27.54	27.44	1,853
Jun 04 2024	27.48	0.02	0.08%	27.45	27.53	27.45	16,837
Jun 03 2024	27.4581	0.04	0.16%	27.50	27.528	27.4501	31,638
May 31 2024	27.4156	-0.02	-0.09%	27.42	27.42	27.36	7,038
May 30 2024	27.4399	-0.07	-0.26%	27.49	27.53	27.4399	176,848
May 29 2024	27.5105	-0.01	-0.03%	27.3909	27.55	27.2701	7,394
May 28 2024	27.52	0.06	0.22%	27.49	27.57	27.47	2,770
May 24 2024	27.4599	-0.07	-0.25%	27.4599	27.4599	27.4599	83
May 23 2024	27.5299	0.01	0.04%	27.57	27.59	27.49	12,483
May 22 2024	27.5201	-0.01	-0.05%	27.53	27.58	27.48	4,186
May 21 2024	27.535	0.01	0.04%	27.50	27.59	27.50	2,769
May 20 2024	27.525	0.00	0.00%	27.56	27.58	27.48	6,176
May 17 2024	27.5251	0.02	0.05%	27.56	27.578	27.5251	2,636
May 16 2024	27.51	0.11	0.40%	27.56	27.56	27.51	2,178
May 15 2024	27.4001	0.06	0.22%	27.35	27.44	27.35	2,141
May 14 2024	27.3401	0.01	0.02%	27.28	27.39	27.28	335
May 13 2024	27.335	0.03	0.09%	27.29	27.38	27.29	1,166
May 10 2024	27.3099	0.03	0.10%	27.35	27.37	27.3099	1,668
May 09 2024	27.2813	0.02	0.06%	27.2813	27.2813	27.2813	1
May 08 2024	27.2649	0.02	0.09%	27.22	27.31	27.22	1,605
May 07 2024	27.24	0.05	0.17%	27.29	27.29	27.24	726
May 06 2024	27.1949	0.14	0.54%	27.14	27.238	27.13	3,341
May 03 2024	27.05	0.11	0.42%	27.00	27.05	27.00	1,961
May 02 2024	26.9361	0.05	0.19%	26.92	26.9361	26.90	785
May 01 2024	26.8855	-0.07	-0.26%	26.87	26.96	26.71	26,951
Apr 30 2024	26.9553	-0.01	-0.05%	27.04	27.04	26.93	5,912
Apr 29 2024	26.9699	0.09	0.35%	26.92	27.02	26.92	718
Apr 26 2024	26.8751	0.06	0.21%	26.86	26.92	26.86	531
Apr 25 2024	26.82	-0.04	-0.13%	26.83	26.84	26.76	9,435
Apr 24 2024	26.855	0.09	0.32%	26.9199	26.92	26.855	2,005
Apr 23 2024	26.77	0.19	0.71%	26.7899	26.80	26.7308	11,735
Apr 22 2024	26.58	-0.02	-0.08%	26.67	26.69	26.45	279,906
Apr 19 2024	26.6001	-0.10	-0.37%	26.66	26.67	26.6001	367
Apr 18 2024	26.70	-0.03	-0.11%	26.72	26.72	26.66	294
Apr 17 2024	26.7296	-0.07	-0.26%	26.75	26.75	26.69	4,609
Apr 16 2024	26.80	-0.03	-0.11%	26.81	26.82	26.80	510
Apr 15 2024	26.83	-0.13	-0.48%	26.88	26.90	26.83	2,558
Apr 12 2024	26.9599	-0.01	-0.04%	26.97	26.97	26.9599	2,202
Apr 11 2024	26.97	-0.03	-0.11%	26.90	26.97	26.89	1,090
Apr 10 2024	27.00	-0.01	-0.05%	27.03	27.04	26.94	6,852
Apr 09 2024	27.0124	0.02	0.06%	27.015	27.05	26.95	4,968
Apr 08 2024	26.995	0.02	0.06%	26.90	27.02	26.90	46,846
Apr 05 2024	26.98	-0.03	-0.11%	26.89	27.0396	26.89	42,006
Apr 04 2024	27.0099	0.09	0.35%	27.26	27.26	26.99	18,265
Apr 03 2024	26.9155	-0.07	-0.28%	27.00	27.038	26.91	51,129
Apr 02 2024	26.9902	-0.06	-0.24%	26.95	26.9902	26.95	5,558
Apr 01 2024	27.055	0.00	0.02%	27.46	27.47	27.055	9,102
Mar 28 2024	27.0501	0.06	0.20%	27.07	27.10	26.99	21,752
Mar 27 2024	26.995	-0.04	-0.13%	27.07	27.1099	26.91	10,308
Mar 26 2024	27.03	0.00	0.02%	26.95	27.05	26.94	1,208
Mar 25 2024	27.0251	0.01	0.04%	27.00	27.08	26.98	10,825
Mar 22 2024	27.0151	0.02	0.07%	27.00	27.02	27.00	43,071

Parametric Hedged Equity...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions