Stock listing
NYSE Arca:HEDG Equable Shares Hedged Equity ETF Stock
Follow Equable Shares Hedged Equity ETF into a list and get an email when it puts out news.
Share price · AMEX:HEDG
$30.79 USD -0.22 (-0.7%)
Close on Oct 30, 2026
- Day range
- $30.63 – $30.85 USDOct 30, 2026
- Volume
- 18,000 sharesOct 30, 2026
- 52-week range
- $28.15 – $33.32 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.18M USDMedian day 27,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:HEDG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.79 | -0.221 | -0.7% | $30.85 | $30.85 | $30.63 | 18,000 | |
| $31.01 | -0.006 | 0.0% | $31.01 | $31.05 | $30.97 | 16,700 | |
| $31.01 | +0.022 | +0.1% | $31.09 | $33.32 | $30.96 | 34,000 | |
| $30.99 | +0.09 | +0.3% | $30.80 | $31.01 | $30.80 | 31,900 | |
| $30.90 | +0.10 | +0.3% | $30.80 | $30.93 | $30.80 | 26,300 | |
| $30.80 | -0.01 | 0.0% | $30.76 | $30.89 | $30.72 | 49,200 | |
| $30.81 | -0.155 | -0.5% | $30.88 | $30.88 | $30.76 | 51,500 | |
| $30.97 | +0.066 | +0.2% | $30.92 | $31.01 | $30.90 | 60,400 | |
| $30.90 | +0.042 | +0.1% | $30.90 | $30.95 | $30.87 | 75,700 | |
| $30.86 | +0.074 | +0.2% | $30.96 | $30.96 | $30.86 | 14,800 | |
| $30.78 | -0.167 | -0.5% | $30.96 | $30.97 | $30.74 | 19,700 | |
| $30.95 | +0.086 | +0.3% | $30.80 | $30.96 | $30.80 | 28,000 | |
| $30.86 | -0.116 | -0.4% | $30.82 | $30.96 | $30.82 | 30,800 | |
| $30.98 | +0.015 | 0.0% | $31.00 | $31.01 | $30.96 | 11,900 | |
| $30.97 | +0.045 | +0.1% | $31.00 | $31.01 | $30.93 | 52,100 | |
| $30.92 | +0.008 | 0.0% | $30.89 | $31.00 | $30.89 | 17,600 | |
| $30.91 | +0.002 | 0.0% | $31.01 | $31.01 | $30.81 | 48,200 | |
| $30.91 | -0.06 | -0.2% | $30.90 | $30.96 | $30.85 | 26,100 | |
| $30.97 | +0.007 | 0.0% | $31.04 | $31.04 | $30.90 | 21,400 | |
| $30.96 | +0.123 | +0.4% | $30.78 | $31.00 | $30.72 | 58,300 | |
| $30.84 | +0.112 | +0.4% | $31.61 | $31.61 | $30.76 | 15,100 | |
| $30.73 | +0.002 | 0.0% | $30.72 | $30.78 | $30.65 | 10,900 | |
| $30.73 | 0.00 | 0.0% | $30.63 | $30.83 | $30.63 | 96,400 | |
| $30.73 | -0.032 | -0.1% | $30.74 | $30.78 | $30.69 | 69,100 | |
| $30.76 | -0.002 | 0.0% | $30.78 | $30.78 | $30.69 | 20,500 | |
| $30.76 | +0.035 | +0.1% | $30.78 | $30.80 | $30.71 | 32,400 | |
| $30.73 | -0.154 | -0.5% | $30.65 | $30.75 | $30.65 | 41,700 | |
| $30.88 | -0.111 | -0.4% | $30.96 | $30.96 | $30.85 | 13,500 | |
| $30.99 | +0.08 | +0.3% | $30.93 | $30.99 | $30.85 | 37,100 | |
| $30.91 | +0.031 | +0.1% | $30.86 | $30.93 | $30.86 | 53,600 | |
| $30.88 | +0.014 | 0.0% | $30.96 | $30.96 | $30.79 | 14,400 | |
| $30.87 | +0.16 | +0.5% | $30.94 | $30.94 | $30.75 | 107,600 | |
| $30.71 | -0.005 | 0.0% | $30.76 | $30.80 | $30.65 | 27,700 | |
| $30.71 | +0.01 | 0.0% | $30.80 | $30.80 | $30.71 | 10,000 | |
| $30.70 | -0.10 | -0.3% | $30.61 | $30.80 | $30.61 | 33,600 | |
| $30.80 | +0.13 | +0.4% | $30.72 | $30.80 | $30.72 | 8,300 | |
| $30.67 | -0.08 | -0.3% | $30.70 | $30.72 | $30.64 | 13,500 | |
| $30.75 | -0.03 | -0.1% | $30.79 | $30.79 | $30.69 | 16,000 | |
| $30.78 | -0.02 | -0.1% | $30.79 | $30.79 | $30.72 | 11,700 | |
| $30.80 | +0.017 | +0.1% | $30.77 | $30.81 | $30.73 | 15,500 | |
| $30.78 | +0.053 | +0.2% | $30.73 | $30.80 | $30.72 | 25,600 | |
| $30.73 | +0.097 | +0.3% | $30.69 | $30.73 | $30.66 | 17,200 | |
| $30.63 | -0.048 | -0.2% | $30.67 | $30.71 | $30.60 | 18,900 | |
| $30.68 | -0.034 | -0.1% | $30.75 | $30.75 | $30.64 | 47,000 | |
| $30.72 | +0.02 | +0.1% | $30.74 | $30.74 | $30.69 | 137,100 | |
| $30.70 | +0.051 | +0.2% | $30.65 | $30.73 | $30.65 | 24,800 | |
| $30.64 | -0.016 | -0.1% | $30.62 | $30.67 | $30.60 | 20,200 | |
| $30.66 | +0.04 | +0.1% | $30.58 | $30.68 | $30.58 | 28,600 | |
| $30.62 | +0.01 | 0.0% | $30.52 | $30.89 | $30.52 | 331,700 | |
| $30.61 | +0.075 | +0.2% | $30.53 | $30.62 | $30.52 | 36,500 | |
| $30.54 | -0.075 | -0.2% | $30.60 | $30.60 | $30.52 | 20,200 | |
| $30.61 | +0.04 | +0.1% | $30.55 | $30.62 | $30.55 | 15,900 | |
| $30.57 | -0.06 | -0.2% | $30.59 | $30.61 | $30.54 | 39,300 | |
| $30.63 | -0.02 | -0.1% | $30.55 | $30.66 | $30.55 | 26,700 | |
| $30.65 | +0.025 | +0.1% | $30.59 | $30.66 | $30.55 | 19,900 | |
| $30.63 | +0.025 | +0.1% | $30.13 | $30.68 | $30.13 | 42,400 | |
| $30.60 | +0.05 | +0.2% | $30.51 | $30.61 | $30.51 | 35,300 | |
| $30.55 | +0.035 | +0.1% | $30.49 | $30.63 | $30.49 | 74,700 | |
| $30.52 | -0.035 | -0.1% | $30.55 | $30.57 | $30.48 | 52,400 | |
| $30.55 | +0.05 | +0.2% | $30.44 | $30.55 | $30.44 | 26,600 | |
| $30.50 | +0.01 | 0.0% | $30.46 | $30.65 | $30.42 | 15,800 | |
| $30.49 | 0.00 | 0.0% | $30.43 | $30.51 | $30.42 | 5,100 | |
| $30.49 | +0.10 | +0.3% | $30.34 | $30.50 | $30.34 | 27,800 | |
| $30.39 | +0.15 | +0.5% | $30.22 | $30.42 | $30.22 | 27,900 | |
| $30.24 | +0.10 | +0.3% | $30.20 | $30.25 | $30.10 | 19,100 | |
| $30.14 | +0.26 | +0.9% | $30.02 | $30.15 | $29.98 | 62,300 |
- Ticker
- NYSE Arca:HEDG
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Equable Shares Hedged Equity ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Equable Shares Hedged Equity ETF.