Equable Shares Hedged Equity ETF (HEDG)
NYSEARCA: HEDG · Real-Time Price · USD
29.81
-0.02 (-0.05%)
At close: May 8, 2026, 4:00 PM EDT
29.81
0.00 (0.00%)
After-hours: May 8, 2026, 8:00 PM EDT
HEDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 29.85 | 29.88 | 29.77 | 29.81 | 29.81 | -0.05% | 37,073 |
| May 7, 2026 | 29.83 | 29.86 | 29.78 | 29.83 | 29.83 | 0.12% | 33,323 |
| May 6, 2026 | 29.82 | 29.86 | 29.75 | 29.79 | 29.79 | 0.05% | 17,942 |
| May 5, 2026 | 29.81 | 29.81 | 29.75 | 29.78 | 29.78 | 0.02% | 48,544 |
| May 4, 2026 | 29.85 | 29.85 | 29.75 | 29.77 | 29.77 | 0.05% | 32,239 |
| May 1, 2026 | 29.80 | 29.81 | 29.74 | 29.76 | 29.76 | 0.07% | 31,357 |
| Apr 30, 2026 | 29.75 | 29.78 | 29.68 | 29.74 | 29.74 | 0.12% | 25,087 |
| Apr 29, 2026 | 29.67 | 29.77 | 29.66 | 29.70 | 29.70 | -0.02% | 32,230 |
| Apr 28, 2026 | 29.75 | 29.77 | 29.67 | 29.71 | 29.71 | -0.11% | 34,427 |
| Apr 27, 2026 | 29.67 | 29.77 | 29.67 | 29.74 | 29.74 | 0.13% | 11,567 |
| Apr 24, 2026 | 29.77 | 29.77 | 29.68 | 29.70 | 29.70 | 0.06% | 12,614 |
| Apr 23, 2026 | 29.69 | 29.76 | 29.62 | 29.68 | 29.68 | -0.05% | 65,640 |
| Apr 22, 2026 | 29.68 | 29.72 | 29.61 | 29.70 | 29.70 | 0.23% | 26,590 |
| Apr 21, 2026 | 29.70 | 29.70 | 29.63 | 29.63 | 29.63 | -0.12% | 17,640 |
| Apr 20, 2026 | 29.59 | 29.68 | 29.59 | 29.67 | 29.67 | -0.04% | 23,401 |
| Apr 17, 2026 | 29.59 | 29.70 | 29.59 | 29.68 | 29.68 | 0.12% | 186,426 |
| Apr 16, 2026 | 29.56 | 29.71 | 29.56 | 29.65 | 29.65 | -0.01% | 38,582 |
| Apr 15, 2026 | 29.65 | 29.65 | 29.57 | 29.65 | 29.65 | 0.14% | 36,775 |
| Apr 14, 2026 | 29.59 | 29.62 | 29.54 | 29.61 | 29.61 | 0.20% | 24,105 |
| Apr 13, 2026 | 29.49 | 29.92 | 29.38 | 29.55 | 29.55 | 0.27% | 25,368 |
| Apr 10, 2026 | 29.42 | 29.51 | 29.42 | 29.47 | 29.47 | - | 43,570 |
| Apr 9, 2026 | 29.40 | 29.49 | 29.34 | 29.47 | 29.47 | 0.24% | 45,732 |
| Apr 8, 2026 | 29.41 | 29.41 | 29.32 | 29.40 | 29.40 | 0.89% | 9,073 |
| Apr 7, 2026 | 29.05 | 29.14 | 28.97 | 29.14 | 29.14 | -0.07% | 20,960 |
| Apr 6, 2026 | 29.03 | 29.30 | 29.03 | 29.16 | 29.16 | 0.24% | 21,508 |
| Apr 2, 2026 | 28.80 | 29.09 | 28.80 | 29.09 | 29.09 | 0.14% | 17,333 |
| Apr 1, 2026 | 29.02 | 29.11 | 28.98 | 29.05 | 29.05 | 0.24% | 25,593 |
| Mar 31, 2026 | 28.71 | 28.98 | 28.68 | 28.98 | 28.98 | 1.65% | 16,880 |
| Mar 30, 2026 | 28.73 | 28.73 | 28.41 | 28.51 | 28.51 | -0.07% | 11,854 |
| Mar 27, 2026 | 28.72 | 28.76 | 28.47 | 28.53 | 28.53 | -1.18% | 133,784 |
| Mar 26, 2026 | 28.98 | 29.09 | 28.85 | 28.87 | 28.87 | -1.60% | 17,613 |
| Mar 25, 2026 | 29.43 | 29.43 | 29.27 | 29.34 | 29.19 | 0.40% | 28,024 |
| Mar 24, 2026 | 29.08 | 29.32 | 29.08 | 29.22 | 29.08 | -0.27% | 11,999 |
| Mar 23, 2026 | 29.28 | 29.49 | 29.27 | 29.30 | 29.16 | 0.87% | 8,252 |
| Mar 20, 2026 | 29.25 | 29.25 | 29.05 | 29.05 | 28.91 | -1.06% | 6,435 |
| Mar 19, 2026 | 29.23 | 29.40 | 29.17 | 29.36 | 29.21 | -0.10% | 135,551 |
| Mar 18, 2026 | 29.60 | 29.62 | 29.36 | 29.39 | 29.24 | -0.98% | 30,196 |
| Mar 17, 2026 | 29.72 | 29.78 | 29.65 | 29.68 | 29.53 | 0.34% | 22,922 |
| Mar 16, 2026 | 29.52 | 29.63 | 29.50 | 29.58 | 29.43 | 0.96% | 22,130 |
| Mar 13, 2026 | 29.50 | 29.52 | 29.27 | 29.30 | 29.15 | -0.27% | 41,277 |
| Mar 12, 2026 | 29.49 | 29.51 | 29.38 | 29.38 | 29.23 | -0.94% | 20,270 |
| Mar 11, 2026 | 29.67 | 29.69 | 29.57 | 29.66 | 29.51 | 0.10% | 31,440 |
| Mar 10, 2026 | 29.55 | 29.74 | 29.50 | 29.63 | 29.48 | -0.03% | 23,458 |
| Mar 9, 2026 | 29.22 | 29.65 | 29.22 | 29.64 | 29.49 | 0.73% | 27,469 |
| Mar 6, 2026 | 29.32 | 29.54 | 29.32 | 29.42 | 29.28 | -0.83% | 143,357 |
| Mar 5, 2026 | 29.63 | 29.71 | 29.52 | 29.67 | 29.52 | -0.24% | 34,950 |
| Mar 4, 2026 | 29.65 | 29.76 | 29.58 | 29.74 | 29.59 | 0.51% | 17,380 |
| Mar 3, 2026 | 29.50 | 29.74 | 29.29 | 29.59 | 29.44 | -0.17% | 215,585 |
| Mar 2, 2026 | 29.55 | 29.73 | 29.50 | 29.64 | 29.49 | -0.27% | 18,230 |
| Feb 27, 2026 | 29.63 | 29.78 | 28.15 | 29.72 | 29.57 | -0.20% | 126,947 |