Morgan Stanley ETF Trust Parametric Hedged Equity ETF (NY: PHEQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.61	28.74	28.48	28.59	11,658	-0.11(-0.39%)
Mar 10, 2025	29.04	29.04	28.45	28.70	16,454	-0.65(-2.20%)
Mar 07, 2025	29.24	29.41	29.02	29.35	30,130	+0.10(+0.34%)
Mar 06, 2025	29.41	29.42	29.13	29.25	14,264	-0.39(-1.30%)
Mar 05, 2025	29.31	29.70	29.30	29.64	3,794	+0.18(+0.61%)
Mar 04, 2025	29.32	29.46	29.21	29.46	23,505	-0.15(-0.49%)
Mar 03, 2025	29.86	29.94	29.56	29.61	2,934	-0.33(-1.10%)
Feb 28, 2025	29.58	29.94	29.58	29.94	19,090	+0.27(+0.90%)
Feb 27, 2025	29.84	29.97	29.67	29.67	13,800	-0.32(-1.05%)
Feb 26, 2025	30.06	30.06	29.88	29.99	6,539	+0.06(+0.21%)
Feb 25, 2025	30.05	30.05	29.75	29.92	3,891	-0.15(-0.49%)
Feb 24, 2025	30.24	30.24	30.02	30.07	3,111	-0.09(-0.31%)
Feb 21, 2025	30.40	30.44	30.11	30.17	5,108	-0.30(-0.99%)
Feb 20, 2025	30.60	30.60	30.31	30.47	9,553	-0.04(-0.13%)
Feb 19, 2025	30.46	30.54	30.46	30.51	12,706	+0.08(+0.26%)
Feb 18, 2025	30.48	30.48	30.36	30.43	3,451	+0.01(+0.03%)
Feb 14, 2025	30.35	30.44	30.35	30.42	1,615	+0.06(+0.18%)
Feb 13, 2025	30.22	30.36	30.22	30.36	1,973	+0.14(+0.46%)
Feb 12, 2025	30.15	30.25	30.15	30.22	1,717	-0.01(-0.05%)
Feb 11, 2025	30.23	30.28	30.19	30.24	10,695	-0.09(-0.31%)
Feb 10, 2025	30.31	30.33	30.23	30.33	32,328	+0.14(+0.46%)
Feb 07, 2025	30.34	30.34	30.18	30.19	2,210	-0.09(-0.31%)
Feb 06, 2025	30.27	30.30	30.20	30.29	3,406	+0.12(+0.40%)
Feb 05, 2025	30.13	30.22	30.08	30.16	16,693	+0.06(+0.20%)
Feb 04, 2025	30.04	30.15	30.04	30.11	6,707	+0.05(+0.15%)
Feb 03, 2025	29.88	30.21	29.88	30.06	100,463	-0.06(-0.18%)
Jan 31, 2025	30.30	30.30	30.12	30.12	1,738	-0.03(-0.10%)
Jan 30, 2025	30.24	30.24	30.12	30.14	5,440	+0.03(+0.11%)
Jan 29, 2025	30.02	30.13	30.02	30.11	32,853	-0.01(-0.03%)
Jan 28, 2025	29.92	30.12	29.92	30.12	6,998	+0.19(+0.63%)
Jan 27, 2025	29.91	29.94	29.84	29.93	8,484	-0.19(-0.64%)
Jan 24, 2025	30.16	30.19	30.12	30.12	9,282	-0.01(-0.04%)
Jan 23, 2025	30.05	30.15	30.04	30.14	3,823	+0.00(+0.00%)
Jan 22, 2025	30.14	30.15	30.12	30.14	50,598	+0.07(+0.24%)
Jan 21, 2025	30.02	30.16	30.02	30.06	4,133	+0.14(+0.48%)
Jan 17, 2025	29.94	29.96	29.87	29.92	3,062	+0.15(+0.49%)
Jan 16, 2025	29.78	29.80	29.78	29.78	4,274	-0.02(-0.08%)
Jan 15, 2025	29.71	29.85	29.71	29.80	51,480	+0.35(+1.19%)
Jan 14, 2025	29.49	29.57	29.40	29.45	11,509	+0.07(+0.23%)
Jan 13, 2025	29.33	29.38	29.19	29.38	7,251	+0.02(+0.08%)
Jan 10, 2025	29.55	29.55	29.30	29.36	53,525	-0.25(-0.84%)
Jan 08, 2025	29.61	29.66	29.49	29.61	7,566	+0.03(+0.12%)
Jan 07, 2025	29.87	29.87	29.50	29.57	6,000	-0.21(-0.71%)
Jan 06, 2025	29.89	29.89	29.73	29.79	10,297	+0.16(+0.54%)
Jan 03, 2025	29.56	29.63	29.51	29.63	2,677	+0.14(+0.46%)