MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HEDG — Equable Shares Hedged Equity ETF
NYSE ArcaEquable Shares Hedged Equity ETF
$30.84
+0.11(+0.36%)
- O
- 31.61
- H
- 31.61
- L
- 30.76
- V
- 15.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.84
Period Return+6.96%
Period High$31.61
Period Low$28.15
Avg Daily Volume50.6K
Total Trading Days245
HEDG — Historical OHLCV Price & Volume Table
Oct 13, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.61 | $31.61 | $30.76 | $30.84 | +$0.11 | +0.36% | 15,147 | $30.83 | $30.76 $31.61 |
| Oct 1, 2026 | $30.72 | $30.78 | $30.65 | $30.73 | +$0.00 | +0.01% | 10,895 | $30.72 | $30.65 $30.78 |
| Sep 30, 2026 | $30.63 | $30.83 | $30.63 | $30.73 | +$0.00 | +0.00% | 96,387 | $30.78 | $30.63 $30.83 |
| Sep 29, 2026 | $30.74 | $30.78 | $30.69 | $30.73 | $-0.03 | -0.10% | 69,080 | $30.76 | $30.69 $30.78 |
| Sep 28, 2026 | $30.78 | $30.78 | $30.69 | $30.76 | $-0.00 | -0.01% | 20,453 | $30.75 | $30.69 $30.78 |
| Sep 25, 2026 | $30.78 | $30.80 | $30.71 | $30.76 | +$0.04 | +0.11% | 32,421 | $30.77 | $30.71 $30.80 |
| Sep 24, 2026 | $30.65 | $30.75 | $30.65 | $30.73 | $-0.15 | -0.50% | 41,686 | $30.70 | $30.65 $30.75 |
| Sep 23, 2026 | $30.96 | $30.96 | $30.85 | $30.88 | $-0.11 | -0.36% | 13,493 | $30.89 | $30.85 $30.96 |
| Sep 22, 2026 | $30.93 | $30.99 | $30.85 | $30.99 | +$0.08 | +0.26% | 37,107 | $30.88 | $30.85 $30.99 |
| Sep 21, 2026 | $30.86 | $30.93 | $30.86 | $30.91 | +$0.03 | +0.10% | 53,563 | $30.91 | $30.86 $30.93 |
| Sep 18, 2026 | $30.96 | $30.96 | $30.79 | $30.88 | +$0.01 | +0.04% | 14,385 | $30.86 | $30.79 $30.96 |
| Sep 17, 2026 | $30.94 | $30.94 | $30.75 | $30.87 | +$0.16 | +0.52% | 107,596 | $30.85 | $30.75 $30.94 |
| Sep 16, 2026 | $30.76 | $30.80 | $30.65 | $30.70 | $-0.01 | -0.02% | 27,698 | $30.76 | $30.65 $30.80 |
| Sep 15, 2026 | $30.80 | $30.80 | $30.71 | $30.71 | +$0.01 | +0.03% | 9,983 | $30.73 | $30.71 $30.80 |
| Sep 14, 2026 | $30.61 | $30.80 | $30.61 | $30.70 | $-0.10 | -0.32% | 33,560 | $30.76 | $30.61 $30.80 |
| Sep 11, 2026 | $30.72 | $30.80 | $30.72 | $30.80 | +$0.13 | +0.42% | 8,258 | $30.78 | $30.72 $30.80 |
| Sep 10, 2026 | $30.70 | $30.72 | $30.64 | $30.67 | $-0.08 | -0.26% | 13,534 | $30.67 | $30.64 $30.72 |
| Sep 9, 2026 | $30.79 | $30.79 | $30.69 | $30.75 | $-0.03 | -0.10% | 16,009 | $30.74 | $30.69 $30.79 |
| Sep 8, 2026 | $30.79 | $30.79 | $30.72 | $30.78 | $-0.02 | -0.06% | 11,739 | $30.76 | $30.72 $30.79 |
| Sep 4, 2026 | $30.77 | $30.81 | $30.73 | $30.80 | +$0.02 | +0.06% | 15,547 | $30.77 | $30.73 $30.81 |
| Sep 3, 2026 | $30.73 | $30.80 | $30.72 | $30.78 | +$0.05 | +0.17% | 25,617 | $30.77 | $30.72 $30.80 |
| Sep 2, 2026 | $30.69 | $30.73 | $30.66 | $30.73 | +$0.10 | +0.32% | 17,188 | $30.70 | $30.66 $30.73 |
| Sep 1, 2026 | $30.67 | $30.71 | $30.60 | $30.63 | $-0.05 | -0.16% | 18,889 | $30.67 | $30.60 $30.71 |
| Aug 31, 2026 | $30.75 | $30.75 | $30.64 | $30.68 | $-0.03 | -0.11% | 46,977 | $30.68 | $30.64 $30.75 |
| Aug 28, 2026 | $30.74 | $30.74 | $30.69 | $30.72 | +$0.02 | +0.07% | 137,102 | $30.72 | $30.69 $30.74 |
| Aug 27, 2026 | $30.65 | $30.73 | $30.65 | $30.70 | +$0.05 | +0.17% | 24,775 | $30.70 | $30.65 $30.73 |
| Aug 26, 2026 | $30.62 | $30.67 | $30.60 | $30.64 | $-0.02 | -0.05% | 20,219 | $30.65 | $30.60 $30.67 |
| Aug 25, 2026 | $30.58 | $30.68 | $30.58 | $30.66 | +$0.04 | +0.13% | 28,582 | $30.63 | $30.58 $30.68 |
| Aug 24, 2026 | $30.52 | $30.89 | $30.52 | $30.62 | +$0.01 | +0.03% | 331,725 | $30.74 | $30.52 $30.89 |
| Aug 21, 2026 | $30.53 | $30.62 | $30.52 | $30.61 | +$0.08 | +0.25% | 36,494 | $30.59 | $30.52 $30.62 |