Get the Stockscreener App
29.64
0.74%
0.2164
Equable Shares Hedged Equity Etf Stock (HEDG) Price History
The historical daily chart and data for Equable Shares Hedged Equity Etf stock (HEDG), show that the latest closing stock price as of March 09, 2026, is $29.64.
- Equable Shares Hedged Equity Etf all-time high stock price is $30.45, occurred on December 17, 2025.
- The lowest Equable Shares Hedged Equity Etf stock price recorded was $28.15 on February 27, 2026. Since then, Equable Shares Hedged Equity Etf's stock price has risen over 5.29% to $29.64 now.
- The 52-week high stock price for HEDG is $30.45, representing a 2.73% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for HEDG is $28.15, indicating a -5.03% decrease from the current share price, occurred on February 27, 2026.
The table below shows more information about HEDG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 09, 2026 | $29.65 | $29.22 | $0.43 | 27,469.0 | +0.74% |
| Mar 06, 2026 | $29.54 | $29.32 | $0.22 | 143,307.0 | -0.83% |
| Mar 05, 2026 | $29.71 | $29.52 | $0.195 | 34,950.0 | -0.24% |
| Mar 04, 2026 | $29.76 | $29.58 | $0.18 | 17,380.0 | +0.51% |
| Mar 03, 2026 | $29.74 | $29.29 | $0.45 | 215,585.0 | -0.17% |
| Mar 02, 2026 | $29.73 | $29.50 | $0.2299 | 18,230.0 | -0.27% |
| Feb 27, 2026 | $29.77 | $28.15 | $1.62 | 126,947.0 | -0.20% |
| Feb 26, 2026 | $29.84 | $29.70 | $0.14 | 46,852.0 | -0.07% |
| Feb 25, 2026 | $29.81 | $29.73 | $0.0778 | 16,045.0 | +0.29% |
| Feb 24, 2026 | $29.74 | $29.59 | $0.1499 | 22,648.0 | +0.52% |
| Feb 23, 2026 | $29.68 | $29.54 | $0.1399 | 144,837.0 | -0.37% |
| Feb 20, 2026 | $29.71 | $29.55 | $0.16 | 19,874.0 | +0.30% |
| Feb 19, 2026 | $29.64 | $29.51 | $0.1299 | 55,114.0 | -0.10% |
| Feb 18, 2026 | $29.69 | $28.95 | $0.735 | 112,838.0 | +0.51% |
| Feb 17, 2026 | $29.59 | $29.02 | $0.5699 | 154,498.0 | -0.03% |
| Feb 13, 2026 | $29.64 | $29.45 | $0.19 | 47,630.0 | -0.03% |
| Feb 12, 2026 | $29.62 | $29.43 | $0.195 | 13,307.0 | -0.57% |
| Feb 11, 2026 | $29.68 | $29.52 | $0.16 | 23,169.0 | +0.24% |
| Feb 10, 2026 | $29.69 | $29.58 | $0.11 | 24,686.0 | -0.24% |
Equable Shares Hedged Equity Etf Stock (HEDG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Equable Shares Hedged Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HEDG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Equable Shares Hedged Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Equable Shares Hedged Equity Etf Stock (HEDG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $29.76 | $29.22 | $0.54 | 484,390.0 | -0.27% |
| Feb, 2026 | $30.14 | $28.15 | $1.99 | 1,325,821.0 | +0.54% |
| Jan, 2026 | $29.81 | $29.28 | $0.53 | 1,356,951.0 | +0.77% |
Equable Shares Hedged Equity Etf Stock (HEDG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.45 | $28.98 | $1.47 | 752,432.0 | -0.05% |
| Nov, 2025 | $29.40 | $28.70 | $0.70 | 1,593,373.0 | +0.88% |
| Oct, 2025 | $29.28 | $28.71 | $0.5685 | 669,687.0 | +0.00% |
0.22%
Cap:
|
Volume (24h):