Skip to main content
logo
Equable Shares Hedged Equity ETF (HEDG)
NYSEARCA: HEDG · Real-Time Price · USD
30.99
+0.08 (0.26%)
Sep 22, 2026, 4:00 PM EDT - Market closed

HEDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202630.9330.9930.8530.9930.990.26%37,106
Sep 21, 202630.8630.9330.8630.9130.910.10%53,563
Sep 18, 202630.9630.9630.7930.8830.880.04%14,385
Sep 17, 202630.9430.9430.7530.8730.870.52%107,595
Sep 16, 202630.7630.8030.6530.7130.70-0.02%27,697
Sep 15, 202630.8030.8030.7130.7130.710.03%9,982
Sep 14, 202630.6130.8030.6130.7030.70-0.32%33,553
Sep 11, 202630.7230.8030.7230.8030.800.42%8,258
Sep 10, 202630.7030.7230.6430.6730.67-0.26%13,533
Sep 9, 202630.7930.7930.6930.7530.75-0.10%16,008
Sep 8, 202630.7930.7930.7230.7830.78-0.06%11,738
Sep 4, 202630.7730.8130.7330.8030.800.06%15,546
Sep 3, 202630.7330.8030.7230.7830.780.17%25,605
Sep 2, 202630.6930.7330.6630.7330.730.32%17,186
Sep 1, 202630.6730.7130.6030.6330.63-0.16%18,889
Aug 31, 202630.7530.7530.6430.6830.68-0.11%46,976
Aug 28, 202630.7430.7430.6930.7230.720.07%137,101
Aug 27, 202630.6530.7330.6530.7030.700.17%24,774
Aug 26, 202630.6230.6730.6030.6430.64-0.05%20,218
Aug 25, 202630.5830.6830.5830.6630.660.13%28,582
Aug 24, 202630.5230.8930.5230.6230.620.03%331,724
Aug 21, 202630.5330.6230.5230.6130.610.25%36,494
Aug 20, 202630.6030.6030.5230.5430.54-0.25%20,220
Aug 19, 202630.5530.6230.5530.6130.610.13%15,878
Aug 18, 202630.5930.6130.5430.5730.57-0.20%39,262
Aug 17, 202630.5530.6630.5530.6330.63-0.07%26,722
Aug 14, 202630.5930.6630.5530.6530.650.08%19,909
Aug 13, 202630.1330.6830.1330.6330.630.08%41,914
Aug 12, 202630.5130.6130.5130.6030.600.16%35,256
Aug 11, 202630.4930.6330.4930.5530.550.11%74,678
Aug 10, 202630.5530.5730.4830.5230.52-0.11%52,429
Aug 7, 202630.4430.5530.4430.5530.550.16%26,634
Aug 6, 202630.4630.6530.4230.5030.500.03%15,800
Aug 5, 202630.4330.5130.4230.4930.49-5,120
Aug 4, 202630.3430.5030.3430.4930.490.33%27,764
Aug 3, 202630.2230.4230.2230.3930.390.50%27,934
Jul 31, 202630.2030.2530.1030.2430.240.33%19,115
Jul 30, 202630.0230.1529.9830.1430.140.87%62,253
Jul 29, 202629.9930.0629.8829.8829.88-0.70%28,405
Jul 28, 202630.0330.1329.9830.0930.090.25%26,854
Jul 27, 202630.1430.1529.9630.0230.02-0.12%24,565
Jul 24, 202630.0130.1430.0030.0530.050.17%24,231
Jul 23, 202630.0130.0429.9430.0030.00-0.50%33,137
Jul 22, 202630.1430.1930.1030.1530.15-0.03%10,090
Jul 21, 202630.0630.1730.0330.1630.160.33%37,361
Jul 20, 202630.0230.1230.0230.0630.060.07%122,689
Jul 17, 202630.0030.1030.0030.0430.04-0.40%30,824
Jul 16, 202630.1630.2030.0830.1630.16-0.13%16,159
Jul 15, 202630.1930.2030.1230.2030.200.25%13,121
Jul 14, 202630.1030.1730.0830.1330.130.08%23,283