HAWG
HCM Hedged Equity ETF
stockNYSEETF
Market OpenOct 2, 2026 1:37:13 PM EDT
30.54USD+0.527%(+0.16)15,248
29.42Bid31.72Ask2.30SpreadHAWG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.61 | 30.61 | 30.51 | 30.56 | +0.570% | 8,986 | 0.000% |
| 2026-10-01 | 30.84 | 30.84 | 30.31 | 30.39 | -0.014% | 5,897 | +0.570% |
| 2026-09-30 | 30.66 | 30.66 | 30.39 | 30.39 | +0.160% | 24,467 | +0.555% |
| 2026-09-29 | 30.38 | 30.40 | 30.31 | 30.34 | -0.150% | 8,655 | +0.717% |
| 2026-09-28 | 30.39 | 30.49 | 30.32 | 30.39 | -0.521% | 12,071 | +0.566% |
| 2026-09-25 | 30.40 | 30.55 | 30.40 | 30.55 | +0.373% | 924 | +0.042% |
| 2026-09-24 | 30.32 | 30.46 | 30.32 | 30.43 | +0.025% | 1,063 | +0.415% |
| 2026-09-23 | 30.58 | 30.58 | 30.35 | 30.43 | -0.503% | 18,642 | +0.440% |
| 2026-09-22 | 30.66 | 30.66 | 30.43 | 30.58 | +0.033% | 41,885 | -0.066% |
| 2026-09-21 | 30.35 | 30.57 | 30.35 | 30.57 | +1.227% | 5,376 | -0.033% |
| 2026-09-18 | 30.09 | 30.20 | 30.09 | 30.20 | +0.175% | 8,760 | +1.193% |
| 2026-09-17 | 30.05 | 30.15 | 29.98 | 30.15 | +1.025% | 15,273 | +1.370% |
| 2026-09-16 | 29.94 | 29.94 | 29.84 | 29.84 | -0.150% | 168 | +2.410% |
| 2026-09-15 | 29.98 | 29.98 | 29.89 | 29.89 | -0.363% | 10,771 | +2.257% |
| 2026-09-14 | 29.96 | 30.22 | 29.95 | 30.00 | -0.414% | 37,912 | +1.885% |
| 2026-09-11 | 30.17 | 30.17 | 30.11 | 30.12 | +0.664% | 3,326 | +1.463% |
| 2026-09-10 | 29.95 | 29.96 | 29.89 | 29.92 | -0.329% | 7,284 | +2.137% |
| 2026-09-09 | 30.05 | 30.05 | 29.95 | 30.02 | -0.284% | 22,151 | +1.800% |
| 2026-09-08 | 29.96 | 30.16 | 29.96 | 30.11 | -0.292% | 12,971 | +1.512% |
| 2026-09-04 | 30.13 | 30.23 | 30.13 | 30.19 | -0.250% | 2,191 | +1.215% |
| 2026-09-03 | 30.16 | 30.29 | 30.16 | 30.27 | +0.800% | 6,336 | +0.961% |
| 2026-09-02 | 30.03 | 30.07 | 30.01 | 30.03 | +0.365% | 11,511 | +1.769% |
| 2026-09-01 | 29.99 | 29.99 | 29.92 | 29.92 | -0.546% | 311 | +2.141% |
| 2026-08-31 | 30.02 | 30.08 | 30.00 | 30.08 | -0.139% | 22,629 | +1.584% |
| 2026-08-28 | 30.27 | 30.31 | 30.13 | 30.13 | -0.096% | 10,873 | +1.443% |
| 2026-08-27 | 29.97 | 30.16 | 29.97 | 30.16 | +0.785% | 761 | +1.345% |
| 2026-08-26 | 29.87 | 29.94 | 29.86 | 29.92 | +0.098% | 6,476 | +2.141% |
| 2026-08-25 | 29.85 | 29.89 | 29.84 | 29.89 | +0.248% | 11,370 | +2.242% |
| 2026-08-24 | 29.82 | 29.88 | 29.80 | 29.82 | -0.298% | 25,752 | +2.495% |
| 2026-08-21 | 29.89 | 29.91 | 29.89 | 29.91 | +0.254% | 908 | +2.190% |
| 2026-08-20 | 29.95 | 29.98 | 29.83 | 29.83 | -0.864% | 8,927 | +2.449% |
| 2026-08-19 | 29.93 | 30.09 | 29.93 | 30.09 | +0.482% | 78,334 | +1.564% |
| 2026-08-18 | 29.95 | 29.95 | 29.95 | 29.95 | -0.797% | 972 | +2.054% |
| 2026-08-17 | 30.17 | 30.25 | 30.11 | 30.19 | -0.258% | 49,142 | +1.240% |
| 2026-08-14 | 30.30 | 30.32 | 30.22 | 30.26 | 0.000% | 3,040,971 | +0.979% |