Skip to main content
PHEQ logo

Parametric Hedged Equity ETF

PHEQNYSEARCAParametricEquity

$35.47Today:- (-)1Y +10.55%

As of Oct 23, 2026 close

Assets (AUM)
$153.76M
Expense ratio
0.29%
Dividend yield
0.81%
Holdings
188
52-week range
$29.54$40.19
Volume (live)
-
Avg. volume (3M)
20.39K

PHEQ ETF Historical Prices: Parametric Hedged Equity ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PHEQ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PHEQ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PHEQ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202635.4835.5635.4535.4735.478.57K
Oct 22, 202635.6735.6735.5235.6035.6019.58K
Oct 21, 202635.6735.8435.6635.7435.7414.66K
Oct 20, 202635.6535.8035.6435.7235.7226.32K
Oct 19, 202635.5935.7435.5435.6535.6515.16K
Oct 16, 202635.6635.7035.4035.4935.508.32K
Oct 15, 202635.5435.7235.5435.7135.7153.21K
Oct 14, 202635.7135.7635.6035.6335.632.84K
Oct 13, 202635.8735.8835.8535.8535.852.03K
Oct 12, 202635.7735.8735.7735.8335.832.39K
Oct 9, 202635.5335.8635.5335.8435.845.33K
Oct 8, 202635.7735.7735.6935.6935.694.56K
Oct 7, 202635.7835.7935.6435.7635.7656.08K
Oct 6, 202635.9735.9735.7235.7735.7712.94K
Oct 5, 202635.6035.7735.6035.6735.6741.00K
Oct 2, 202635.5735.6835.5535.6135.618.88K
Oct 1, 202635.3235.4735.2235.3635.3670.03K
Sep 30, 202635.4235.4935.3135.4035.4014.56K
Sep 29, 202635.5035.5035.3035.3735.377.55K
Sep 28, 202635.4035.4435.3635.4135.4115.72K
Sep 25, 202635.4435.5335.4435.4935.499.13K
Sep 24, 202635.3535.4835.3235.4535.4418.11K
Sep 23, 202635.6135.6135.3935.4335.4365.49K
Sep 22, 202635.5640.1935.4535.5235.528.79K
Sep 21, 202635.5335.5435.4235.4635.469.68K
Sep 18, 202635.3635.3935.3035.3935.346.44K
Sep 17, 202635.3135.3635.2635.3435.2942.46K
Sep 16, 202635.1435.2835.0235.1135.0637.46K
Sep 15, 202635.1935.2535.1535.1935.1416.42K
Sep 14, 202635.1635.3035.1635.2335.187.91K
Sep 11, 202635.3335.3635.1935.3035.2610.52K
Sep 10, 202635.1335.2135.1035.1335.0966.93K
Sep 9, 202635.3335.3335.1835.2335.1819.88K
Sep 8, 202635.3935.3935.2635.3035.256.95K
Sep 4, 202635.3635.4435.3535.4235.3712.46K
Sep 3, 202635.3435.4335.3335.4135.365.49K
Sep 2, 202635.1635.2435.1635.1835.135.63K
Sep 1, 202635.1235.1735.0235.1235.0711.50K
Aug 31, 202635.2235.2235.0935.2035.1517.64K
Aug 28, 202635.2035.2935.1235.2035.1617.64K
Aug 27, 202635.1535.2235.1235.1335.0811.41K
Aug 26, 202635.0935.0934.9935.0234.9713.80K
Aug 25, 202635.1835.1835.0435.0735.026.18K
Aug 24, 202637.3037.3035.0435.0835.034.04K
Aug 21, 202635.1535.1735.1235.1235.072.76K
Aug 20, 202635.0835.1135.0535.0635.013.42K
Aug 19, 202635.1335.1635.0635.0935.0427.66K
Aug 18, 202635.0935.0935.0435.0735.02146.50K
Aug 17, 202634.9735.2234.9735.1135.0612.33K
Aug 14, 202635.2035.2035.1335.1735.1218.45K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Parametric Hedged Equity ETF Historical Prices

What is OHLC data for PHEQ?

OHLC stands for Open, High, Low, Close - the four key price points for PHEQ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PHEQ?

The adjusted close price for PHEQ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PHEQ price history go?

PHEQ historical price data is available from the ETF's inception on Oct 15, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PHEQ data?

PHEQ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PHEQ?

Trading volume for PHEQ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.