Skip to main content
logo
Equable Shares Hedged Equity ETF (HEDG)
NYSEARCA: HEDG · Real-Time Price · USD
30.97
0.00 (0.00%)
Oct 13, 2026, 9:45 AM EDT - Market open

HEDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202630.9730.9730.9730.9730.97-4
Oct 12, 202631.0031.0130.9330.9730.970.15%52,083
Oct 9, 202630.8931.0030.8930.9230.920.02%17,644
Oct 8, 202631.0131.0130.8130.9130.910.01%48,164
Oct 7, 202630.9030.9630.8530.9130.91-0.19%26,087
Oct 6, 202631.0431.0430.9030.9730.970.02%21,375
Oct 5, 202630.7831.0030.7230.9630.960.40%58,282
Oct 2, 202631.6131.6130.7630.8430.840.36%15,148
Oct 1, 202630.7230.7830.6530.7330.730.01%10,894
Sep 30, 202630.6330.8330.6330.7330.73-96,381
Sep 29, 202630.7430.7830.6930.7330.73-0.10%69,079
Sep 28, 202630.7830.7830.6930.7630.76-0.01%20,453
Sep 25, 202630.7830.8030.7130.7630.760.11%32,416
Sep 24, 202630.6530.7530.6530.7330.73-41,685
Sep 23, 202630.9630.9630.8530.8830.73-0.36%13,492
Sep 22, 202630.9330.9930.8530.9930.840.26%37,106
Sep 21, 202630.8630.9330.8630.9130.760.10%53,563
Sep 18, 202630.9630.9630.7930.8830.720.04%14,385
Sep 17, 202630.9430.9430.7530.8730.710.52%107,595
Sep 16, 202630.7630.8030.6530.7130.55-0.02%27,697
Sep 15, 202630.8030.8030.7130.7130.560.03%9,982
Sep 14, 202630.6130.8030.6130.7030.55-0.32%33,560
Sep 11, 202630.7230.8030.7230.8030.650.42%8,258
Sep 10, 202630.7030.7230.6430.6730.52-0.26%13,533
Sep 9, 202630.7930.7930.6930.7530.60-0.10%16,008
Sep 8, 202630.7930.7930.7230.7830.63-0.06%11,738
Sep 4, 202630.7730.8130.7330.8030.650.06%15,546
Sep 3, 202630.7330.8030.7230.7830.630.17%25,617
Sep 2, 202630.6930.7330.6630.7330.580.32%17,187
Sep 1, 202630.6730.7130.6030.6330.48-0.16%18,889
Aug 31, 202630.7530.7530.6430.6830.53-0.11%46,976
Aug 28, 202630.7430.7430.6930.7230.560.07%137,101
Aug 27, 202630.6530.7330.6530.7030.540.17%24,774
Aug 26, 202630.6230.6730.6030.6430.49-0.05%20,218
Aug 25, 202630.5830.6830.5830.6630.510.13%28,582
Aug 24, 202630.5230.8930.5230.6230.470.03%331,724
Aug 21, 202630.5330.6230.5230.6130.460.25%36,494
Aug 20, 202630.6030.6030.5230.5430.38-0.25%20,220
Aug 19, 202630.5530.6230.5530.6130.460.13%15,878
Aug 18, 202630.5930.6130.5430.5730.42-0.20%39,262
Aug 17, 202630.5530.6630.5530.6330.48-0.07%26,722
Aug 14, 202630.5930.6630.5530.6530.500.08%19,909
Aug 13, 202630.1330.6830.1330.6330.470.08%42,594
Aug 12, 202630.5130.6130.5130.6030.450.16%35,256
Aug 11, 202630.4930.6330.4930.5530.400.11%74,678
Aug 10, 202630.5530.5730.4830.5230.36-0.11%52,429
Aug 7, 202630.4430.5530.4430.5530.400.16%26,634
Aug 6, 202630.4630.6530.4230.5030.350.03%15,800
Aug 5, 202630.4330.5130.4230.4930.34-5,120
Aug 4, 202630.3430.5030.3430.4930.340.33%27,764