Equable Shares Hedged Equity ETF (HEDG)

HEDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.67	29.69	29.57	29.66	29.66	0.10%	31,440
Mar 10, 2026	29.55	29.74	29.50	29.63	29.63	-0.03%	23,458
Mar 9, 2026	29.22	29.65	29.22	29.64	29.64	0.73%	27,469
Mar 6, 2026	29.32	29.54	29.32	29.42	29.42	-0.83%	143,357
Mar 5, 2026	29.63	29.71	29.52	29.67	29.67	-0.24%	34,950
Mar 4, 2026	29.65	29.76	29.58	29.74	29.74	0.51%	17,380
Mar 3, 2026	29.50	29.74	29.29	29.59	29.59	-0.17%	215,585
Mar 2, 2026	29.55	29.73	29.50	29.64	29.64	-0.27%	18,230
Feb 27, 2026	29.63	29.78	28.15	29.72	29.72	-0.20%	126,947
Feb 26, 2026	29.83	29.84	29.70	29.78	29.78	-0.07%	46,852
Feb 25, 2026	29.78	29.81	29.73	29.80	29.80	0.29%	16,045
Feb 24, 2026	29.65	29.74	29.59	29.72	29.72	0.52%	22,648
Feb 23, 2026	29.65	29.68	29.54	29.56	29.56	-0.37%	144,837
Feb 20, 2026	29.55	29.71	29.55	29.67	29.67	0.30%	19,874
Feb 19, 2026	29.58	29.64	29.51	29.58	29.58	-0.10%	55,114
Feb 18, 2026	29.47	29.69	28.96	29.61	29.61	0.51%	112,838
Feb 17, 2026	29.59	29.59	29.02	29.46	29.46	-0.03%	154,498
Feb 13, 2026	29.45	29.64	29.45	29.47	29.47	-0.03%	47,630
Feb 12, 2026	29.58	29.63	29.43	29.48	29.48	-0.57%	13,307
Feb 11, 2026	29.61	29.68	29.52	29.65	29.65	0.24%	23,169
Feb 10, 2026	29.58	29.69	29.58	29.58	29.58	-0.24%	24,686
Feb 9, 2026	28.38	29.66	28.38	29.65	29.65	0.37%	21,765
Feb 6, 2026	29.41	29.59	29.34	29.54	29.54	0.72%	50,477
Feb 5, 2026	29.42	29.42	29.24	29.33	29.33	-0.51%	15,647
Feb 4, 2026	29.62	29.64	29.38	29.48	29.48	-0.10%	208,894
Feb 3, 2026	29.70	30.14	29.31	29.51	29.51	-0.54%	199,758
Feb 2, 2026	29.58	29.69	29.57	29.67	29.67	0.37%	20,835
Jan 30, 2026	29.60	29.63	29.54	29.56	29.56	-0.17%	19,164
Jan 29, 2026	29.64	29.64	29.54	29.61	29.61	0.07%	9,016
Jan 28, 2026	29.61	29.65	29.55	29.59	29.59	-0.08%	27,638
Jan 27, 2026	29.58	29.66	29.58	29.62	29.62	0.02%	25,231
Jan 26, 2026	29.56	29.63	29.56	29.61	29.61	0.21%	39,555
Jan 23, 2026	29.57	29.60	29.50	29.55	29.55	0.06%	23,779
Jan 22, 2026	29.81	29.81	29.47	29.53	29.53	0.19%	170,663
Jan 21, 2026	29.30	29.51	29.30	29.48	29.48	0.56%	14,772
Jan 20, 2026	29.40	29.43	29.30	29.31	29.31	-0.71%	80,276
Jan 16, 2026	29.55	29.57	29.50	29.52	29.52	-	23,403
Jan 15, 2026	29.50	29.57	29.50	29.52	29.52	0.14%	35,890
Jan 14, 2026	29.58	29.58	29.42	29.48	29.48	-0.20%	13,713
Jan 13, 2026	29.54	29.58	29.48	29.54	29.54	-0.03%	523,969
Jan 12, 2026	29.49	29.57	29.45	29.55	29.55	0.27%	68,520
Jan 9, 2026	29.49	29.56	29.46	29.47	29.47	0.24%	154,887
Jan 8, 2026	29.45	29.50	29.39	29.40	29.40	-0.16%	37,887
Jan 7, 2026	29.57	29.57	29.42	29.45	29.45	-0.03%	19,993
Jan 6, 2026	29.37	29.50	29.37	29.46	29.46	0.16%	38,232
Jan 5, 2026	29.46	29.46	29.37	29.41	29.41	0.24%	15,605
Jan 2, 2026	29.38	29.39	29.28	29.34	29.34	0.02%	14,886
Dec 31, 2025	29.27	29.40	29.27	29.34	29.33	-0.09%	25,678
Dec 30, 2025	29.41	29.42	29.33	29.36	29.36	-0.01%	11,350
Dec 29, 2025	29.37	29.43	29.32	29.37	29.37	-0.10%	24,351

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.