Equable Shares Hedged Equity ETF (HEDG)
NYSEARCA: HEDG · Real-Time Price · USD
30.65
+0.02 (0.07%)
Aug 14, 2026, 4:00 PM EDT - Market closed
HEDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.59 | 30.66 | 30.55 | 30.65 | 30.65 | 0.08% | 19,909 |
| Aug 13, 2026 | 30.13 | 30.68 | 30.13 | 30.63 | 30.63 | 0.08% | 41,914 |
| Aug 12, 2026 | 30.51 | 30.61 | 30.51 | 30.60 | 30.60 | 0.16% | 35,256 |
| Aug 11, 2026 | 30.49 | 30.63 | 30.49 | 30.55 | 30.55 | 0.11% | 74,678 |
| Aug 10, 2026 | 30.55 | 30.57 | 30.48 | 30.52 | 30.52 | -0.11% | 52,429 |
| Aug 7, 2026 | 30.44 | 30.55 | 30.44 | 30.55 | 30.55 | 0.16% | 26,634 |
| Aug 6, 2026 | 30.46 | 30.65 | 30.42 | 30.50 | 30.50 | 0.03% | 15,800 |
| Aug 5, 2026 | 30.43 | 30.51 | 30.42 | 30.49 | 30.49 | - | 5,120 |
| Aug 4, 2026 | 30.34 | 30.50 | 30.34 | 30.49 | 30.49 | 0.33% | 27,764 |
| Aug 3, 2026 | 30.22 | 30.42 | 30.22 | 30.39 | 30.39 | 0.50% | 27,934 |
| Jul 31, 2026 | 30.20 | 30.25 | 30.10 | 30.24 | 30.24 | 0.33% | 19,115 |
| Jul 30, 2026 | 30.02 | 30.15 | 29.98 | 30.14 | 30.14 | 0.87% | 62,253 |
| Jul 29, 2026 | 29.99 | 30.06 | 29.88 | 29.88 | 29.88 | -0.70% | 28,405 |
| Jul 28, 2026 | 30.03 | 30.13 | 29.98 | 30.09 | 30.09 | 0.25% | 26,854 |
| Jul 27, 2026 | 30.14 | 30.15 | 29.96 | 30.02 | 30.02 | -0.12% | 24,565 |
| Jul 24, 2026 | 30.01 | 30.14 | 30.00 | 30.05 | 30.05 | 0.17% | 24,231 |
| Jul 23, 2026 | 30.01 | 30.04 | 29.94 | 30.00 | 30.00 | -0.50% | 33,137 |
| Jul 22, 2026 | 30.14 | 30.19 | 30.10 | 30.15 | 30.15 | -0.03% | 10,090 |
| Jul 21, 2026 | 30.06 | 30.17 | 30.03 | 30.16 | 30.16 | 0.33% | 37,361 |
| Jul 20, 2026 | 30.02 | 30.12 | 30.02 | 30.06 | 30.06 | 0.07% | 122,689 |
| Jul 17, 2026 | 30.00 | 30.10 | 30.00 | 30.04 | 30.04 | -0.40% | 30,824 |
| Jul 16, 2026 | 30.16 | 30.20 | 30.08 | 30.16 | 30.16 | -0.13% | 16,159 |
| Jul 15, 2026 | 30.19 | 30.20 | 30.12 | 30.20 | 30.20 | 0.25% | 13,121 |
| Jul 14, 2026 | 30.10 | 30.17 | 30.08 | 30.13 | 30.13 | 0.08% | 23,283 |
| Jul 13, 2026 | 30.14 | 30.16 | 30.04 | 30.10 | 30.10 | -0.27% | 14,511 |
| Jul 10, 2026 | 30.08 | 30.18 | 30.08 | 30.18 | 30.18 | 0.17% | 22,847 |
| Jul 9, 2026 | 30.06 | 30.13 | 30.00 | 30.13 | 30.13 | 0.33% | 20,316 |
| Jul 8, 2026 | 29.94 | 30.03 | 29.89 | 30.03 | 30.03 | -0.07% | 10,489 |
| Jul 7, 2026 | 30.08 | 30.08 | 30.00 | 30.05 | 30.05 | -0.17% | 14,580 |
| Jul 6, 2026 | 30.03 | 30.12 | 30.00 | 30.10 | 30.10 | 0.33% | 24,588 |
| Jul 2, 2026 | 30.02 | 30.06 | 29.90 | 30.00 | 30.00 | 0.07% | 8,021 |
| Jul 1, 2026 | 30.02 | 30.05 | 29.91 | 29.98 | 29.98 | -0.07% | 66,920 |
| Jun 30, 2026 | 29.92 | 30.00 | 29.89 | 30.00 | 30.00 | 0.27% | 12,691 |
| Jun 29, 2026 | 29.86 | 29.92 | 29.78 | 29.92 | 29.92 | 0.61% | 13,347 |
| Jun 26, 2026 | 29.71 | 29.85 | 29.70 | 29.74 | 29.74 | -0.13% | 34,078 |
| Jun 25, 2026 | 29.80 | 29.82 | 29.70 | 29.78 | 29.78 | 0.03% | 166,105 |
| Jun 24, 2026 | 29.92 | 30.00 | 29.88 | 29.92 | 29.77 | - | 11,564 |
| Jun 23, 2026 | 29.97 | 29.97 | 29.85 | 29.92 | 29.77 | -0.47% | 25,564 |
| Jun 22, 2026 | 30.10 | 30.11 | 29.98 | 30.06 | 29.91 | -0.07% | 31,551 |
| Jun 18, 2026 | 30.00 | 30.12 | 29.98 | 30.08 | 29.93 | 0.43% | 109,953 |
| Jun 17, 2026 | 30.03 | 30.09 | 29.95 | 29.95 | 29.80 | -0.38% | 28,799 |
| Jun 16, 2026 | 30.04 | 30.13 | 30.04 | 30.07 | 29.92 | -0.05% | 22,554 |
| Jun 15, 2026 | 30.02 | 30.12 | 30.02 | 30.08 | 29.93 | 0.20% | 15,435 |
| Jun 12, 2026 | 29.92 | 30.02 | 29.91 | 30.02 | 29.87 | 0.33% | 356,667 |
| Jun 11, 2026 | 29.91 | 29.99 | 29.86 | 29.92 | 29.77 | -0.07% | 79,139 |
| Jun 10, 2026 | 29.75 | 30.03 | 29.75 | 29.94 | 29.79 | -0.27% | 14,890 |
| Jun 9, 2026 | 29.97 | 30.02 | 29.92 | 30.02 | 29.87 | -0.43% | 19,683 |
| Jun 8, 2026 | 29.97 | 30.15 | 29.90 | 30.15 | 30.00 | 0.87% | 41,474 |
| Jun 5, 2026 | 29.97 | 29.98 | 29.89 | 29.89 | 29.74 | - | 23,999 |
| Jun 4, 2026 | 29.95 | 30.03 | 29.89 | 29.89 | 29.74 | -0.23% | 37,899 |