Stock listing

NYSE Arca:HAWG HCM Hedged Equity ETF Stock

Follow HCM Hedged Equity ETF into a list and get an email when it puts out news.

Share price · AMEX:HAWG

$29.51 USD -0.21 (-0.7%)

Close on Nov 2, 2026

Past month -2.5% · daily closes, Aug 14, 2026 – Nov 2, 2026, adjusted for splits

Day range: $29.51 – $29.74 USDNov 2, 2026
Volume: 79,092 sharesNov 2, 2026
Traded on an average day: $2.06M USDMedian day 8,950 shares · last 3 months, Aug 14, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 14, 2026 – Nov 2, 2026 · AMEX:HAWG · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$29.51	-0.214	-0.7%	$29.51	$29.74	$29.51	79,092
Fri, Oct 30	$29.72	-0.38	-1.3%	$29.81	$29.81	$29.62	13,700
Thu, Oct 29	$30.10	-0.23	-0.8%	$30.12	$30.14	$30.10	13,300
Wed, Oct 28	$30.33	+0.03	+0.1%	$30.32	$30.35	$30.32	2,700
Tue, Oct 27	$30.30	+0.18	+0.6%	$30.17	$30.37	$30.17	22,400
Mon, Oct 26	$30.12	+0.14	+0.5%	$30.08	$30.13	$30.08	9,300
Fri, Oct 23	$29.98	-0.07	-0.2%	$30.03	$30.03	$29.98	200
Thu, Oct 22	$30.05	-0.40	-1.3%	$30.26	$30.26	$29.98	7,600
Wed, Oct 21	$30.45	+0.15	+0.5%	$30.30	$30.48	$30.30	3,400
Tue, Oct 20	$30.30	-0.03	-0.1%	$30.36	$30.40	$30.26	34,500
Mon, Oct 19	$30.33	+0.18	+0.6%	$30.42	$30.42	$30.30	4,100
Fri, Oct 16	$30.15	-0.33	-1.1%	$30.44	$30.46	$30.15	26,700
Thu, Oct 15	$30.48	+0.03	+0.1%	$30.46	$30.48	$30.41	6,400
Wed, Oct 14	$30.45	-0.32	-1.0%	$30.45	$30.45	$30.45	100
Tue, Oct 13	$30.77	+0.02	+0.1%	$30.80	$30.80	$30.72	9,200
Mon, Oct 12	$30.75	-0.05	-0.2%	$30.75	$30.80	$30.72	4,100
Fri, Oct 9	$30.80	+0.137	+0.4%	$30.72	$30.82	$30.72	19,200
Thu, Oct 8	$30.66	-0.177	-0.6%	$30.76	$30.82	$30.66	3,927
Wed, Oct 7	$30.84	0.00	0.0%	$30.70	$30.84	$30.70	3,500
Tue, Oct 6	$30.84	+0.13	+0.4%	$30.84	$30.91	$30.84	6,800
Mon, Oct 5	$30.71	+0.15	+0.5%	$30.36	$30.72	$30.36	15,900
Fri, Oct 2	$30.56	+0.17	+0.6%	$30.61	$30.61	$30.51	9,000
Thu, Oct 1	$30.39	0.00	0.0%	$30.84	$30.84	$30.31	5,900
Wed, Sep 30	$30.39	+0.05	+0.2%	$30.66	$30.66	$30.39	24,500
Tue, Sep 29	$30.34	-0.05	-0.2%	$30.38	$30.40	$30.31	8,700
Mon, Sep 28	$30.39	-0.16	-0.5%	$30.39	$30.49	$30.32	12,100
Fri, Sep 25	$30.55	+0.12	+0.4%	$30.40	$30.55	$30.40	900
Thu, Sep 24	$30.43	0.00	0.0%	$30.32	$30.46	$30.32	1,100
Wed, Sep 23	$30.43	-0.15	-0.5%	$30.58	$30.58	$30.35	18,600
Tue, Sep 22	$30.58	+0.01	0.0%	$30.66	$30.66	$30.43	41,900
Mon, Sep 21	$30.57	+0.37	+1.2%	$30.35	$30.57	$30.35	5,400
Fri, Sep 18	$30.20	+0.052	+0.2%	$30.09	$30.20	$30.09	8,800
Thu, Sep 17	$30.15	+0.308	+1.0%	$30.05	$30.15	$29.98	15,273
Wed, Sep 16	$29.84	-0.05	-0.2%	$29.94	$29.94	$29.84	200
Tue, Sep 15	$29.89	-0.11	-0.4%	$29.98	$29.98	$29.89	10,800
Mon, Sep 14	$30.00	-0.12	-0.4%	$29.96	$30.22	$29.95	37,900
Fri, Sep 11	$30.12	+0.20	+0.7%	$30.17	$30.17	$30.11	3,300
Thu, Sep 10	$29.92	-0.10	-0.3%	$29.95	$29.96	$29.89	7,300
Wed, Sep 9	$30.02	-0.09	-0.3%	$30.05	$30.05	$29.95	22,200
Tue, Sep 8	$30.11	-0.08	-0.3%	$29.96	$30.16	$29.96	13,000
Fri, Sep 4	$30.19	-0.08	-0.3%	$30.13	$30.23	$30.13	2,200
Thu, Sep 3	$30.27	+0.24	+0.8%	$30.17	$30.29	$30.16	6,300
Wed, Sep 2	$30.03	+0.11	+0.4%	$30.03	$30.07	$30.01	11,500
Tue, Sep 1	$29.92	-0.16	-0.5%	$29.99	$29.99	$29.92	300
Mon, Aug 31	$30.08	-0.05	-0.2%	$30.02	$30.08	$30.00	22,600
Fri, Aug 28	$30.13	-0.03	-0.1%	$30.27	$30.31	$30.13	10,900
Thu, Aug 27	$30.16	+0.24	+0.8%	$29.97	$30.16	$29.97	800
Wed, Aug 26	$29.92	+0.03	+0.1%	$29.87	$29.94	$29.86	6,476
Tue, Aug 25	$29.89	+0.07	+0.2%	$29.85	$29.89	$29.84	11,400
Mon, Aug 24	$29.82	-0.09	-0.3%	$29.82	$29.88	$29.80	25,800
Fri, Aug 21	$29.91	+0.08	+0.3%	$29.89	$29.91	$29.89	900
Thu, Aug 20	$29.83	-0.26	-0.9%	$29.95	$29.98	$29.83	8,900
Wed, Aug 19	$30.09	+0.14	+0.5%	$29.94	$30.09	$29.94	78,300
Tue, Aug 18	$29.95	-0.24	-0.8%	$29.95	$29.95	$29.95	1,000
Mon, Aug 17	$30.19	-0.07	-0.2%	$30.17	$30.25	$30.11	49,100
Fri, Aug 14	$30.26	—	—	$30.30	$30.32	$30.22	3,041,000

Ticker: NYSE Arca:HAWG
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

HCM Hedged Equity ETF on 6ix

What it is: Exchange-traded fund (ETF)