Skip to main content
logo
Equable Shares Hedged Equity ETF (HEDG)
NYSEARCA: HEDG · Real-Time Price · USD
30.88
+0.09 (0.31%)
Nov 2, 2026, 12:24 PM EST - Market open

HEDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202630.8930.9430.8930.8830.880.31%18,330
Oct 30, 202630.8530.8530.6330.7930.79-0.71%17,972
Oct 29, 202631.0131.0530.9731.0131.01-0.02%16,664
Oct 28, 202631.0933.3230.9631.0131.010.07%33,952
Oct 27, 202630.8031.0130.8030.9930.990.29%31,855
Oct 26, 202630.8030.9330.8030.9030.900.32%26,321
Oct 23, 202630.7630.8930.7230.8030.80-0.03%49,222
Oct 22, 202630.8830.8830.7630.8130.81-0.50%51,525
Oct 21, 202630.9231.0130.9030.9730.970.21%60,395
Oct 20, 202630.9030.9530.8730.9030.900.14%75,673
Oct 19, 202630.9630.9630.8630.8630.860.24%14,822
Oct 16, 202630.9630.9730.7430.7830.78-0.54%19,653
Oct 15, 202630.8030.9630.8030.9530.950.28%28,005
Oct 14, 202630.8230.9630.8230.8630.86-0.38%30,772
Oct 13, 202631.0031.0130.9630.9830.980.05%11,941
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