S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

PHEQ Parametric Hedged Equity ETF

27.7848

0.0028 (0.01%)

Jun 26 2024 - Closed

Delayed by 15 minutes

PHEQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	27.7848	0.00	0.01%	27.80	27.81	27.7582	3,031
Jun 25 2024	27.782	0.03	0.12%	27.78	27.79	27.68	4,190
Jun 24 2024	27.7499	-0.10	-0.36%	27.76	27.80	27.68	6,311
Jun 21 2024	27.8499	-0.05	-0.18%	27.88	27.885	27.8434	1,294
Jun 20 2024	27.90	0.04	0.16%	27.92	27.92	27.835	1,161
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

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