Skip to main content
ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
50.10
+0.04 (0.07%)
Nov 20, 2024, 2:44 PM EST - Market open

HDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202450.0150.1050.0150.1050.100.07%610
Nov 19, 202450.0650.0750.0650.0750.070.07%370
Nov 18, 202450.1150.1150.0350.0350.030.05%888
Nov 15, 202450.0950.0949.9250.0150.01-0.17%1,289
Nov 14, 202450.1450.1850.0550.0950.09-0.18%1,685
Nov 13, 202450.2350.3950.1850.1850.18-0.17%1,754
Nov 12, 202450.2450.2650.2450.2650.26-0.54%1,778
Nov 11, 202450.4350.5450.4350.5450.540.30%608
Nov 8, 202450.3950.3950.3950.3950.39-0.13%92
Nov 7, 202450.5050.5250.4550.4550.450.28%1,290
Nov 6, 202450.1250.3150.1250.3150.310.72%505
Nov 5, 202449.9549.9549.9549.9549.950.36%227
Nov 4, 202449.8649.8649.7749.7749.770.10%732
Nov 1, 202449.8649.8649.7249.7249.720.39%483
Oct 31, 202449.6349.7549.5349.5349.53-0.32%926
Oct 30, 202449.9049.9049.6949.6949.69-0.38%3,406
Oct 29, 202449.8949.8949.8849.8849.88-0.16%901
Oct 28, 202449.9649.9649.9649.9649.960.37%305
Oct 25, 202449.7849.7849.7849.7849.78-0.06%196
Oct 24, 202449.7849.8149.7849.8149.810.12%995
Oct 23, 202449.7849.7849.7349.7549.75-0.20%694
Oct 22, 202449.8149.9449.8149.8449.84-0.10%1,253
Oct 21, 202449.9949.9949.8249.9049.90-0.35%1,217
Oct 18, 202450.0850.0850.0550.0750.070.15%1,394
Oct 17, 202450.0350.1449.9650.0050.00-0.07%4,689
Oct 16, 202449.9950.0349.9450.0350.030.39%960
Oct 15, 202449.9349.9349.7649.8449.84-0.30%2,602
Oct 14, 202449.9150.0949.9049.9949.990.15%978
Oct 11, 202449.8349.9249.7749.9249.920.45%888
Oct 10, 202449.6549.6949.5749.6949.69-0.16%1,280
Oct 9, 202449.7849.7849.7649.7749.770.08%1,161
Oct 8, 202449.6849.8649.6549.7349.73-0.10%3,751
Oct 7, 202449.8449.8649.7049.7849.78-0.13%1,928
Oct 4, 202449.7449.8449.7449.8449.840.40%1,834
Oct 3, 202449.7649.8349.2449.6449.64-0.37%3,302
Oct 2, 202449.7949.8949.7749.8349.831.31%1,380
Oct 1, 202449.8449.8449.1049.1849.18-1.36%22,153
Sep 30, 202449.8849.8849.8649.8649.86-0.09%1,015
Sep 27, 202449.8649.9049.8649.9049.900.06%554
Sep 26, 202449.8449.8849.8449.8849.880.53%487
Sep 25, 202449.6949.6949.6149.6149.61-1.13%253
Sep 24, 202450.1950.1950.1850.1849.750.28%341
Sep 23, 202449.9550.0749.9450.0449.610.08%1,434
Sep 20, 202449.9550.1149.9550.0049.57-0.15%339
Sep 19, 202450.0750.0750.0750.0749.640.41%273
Sep 18, 202449.8749.8749.8749.8749.440.07%121
Sep 17, 202449.9450.0049.8349.8349.410.06%860
Sep 16, 202449.7849.8049.7849.8049.380.13%864
Sep 13, 202449.7449.7449.7449.7449.310.41%45
Sep 12, 202449.5349.5349.5349.5349.110.06%134
Sep 11, 202449.4649.5049.4649.5049.080.30%919
Sep 10, 202449.3749.3749.3549.3548.93-0.05%8,310
Sep 9, 202449.4449.4549.3849.3848.960.32%531
Sep 6, 202449.6149.6149.2249.2248.80-0.58%745
Sep 5, 202449.5649.5849.4549.5149.080.01%2,686
Sep 4, 202449.6649.7049.5049.5049.080.12%5,497
Sep 3, 202449.6549.6749.4449.4449.02-0.95%7,663
Aug 30, 202449.8649.9249.8249.9249.490.07%304
Aug 29, 202449.8249.8849.8249.8849.460.26%8,439
Aug 28, 202449.7449.7849.6849.7549.33-0.12%1,025
Aug 27, 202449.7849.8149.7849.8149.38-0.11%456
Aug 26, 202449.9149.9849.8649.8649.44-0.10%2,113
Aug 23, 202449.7649.9249.7649.9249.490.84%309
Aug 22, 202449.5449.6149.5049.5049.08-0.26%449
Aug 21, 202449.4949.6749.4949.6349.200.23%1,655
Aug 20, 202449.6449.6449.5149.5149.09-0.22%661
Aug 19, 202449.6149.6249.6149.6249.200.23%273
Aug 16, 202449.4949.5149.4949.5149.090.22%409
Aug 15, 202449.2549.4549.2549.4048.980.43%1,656
Aug 14, 202449.1249.2549.1249.1948.77-0.14%500
Aug 13, 202449.0849.2649.0849.2648.840.33%765
Aug 12, 202449.2049.2049.0949.0948.68-0.04%350
Aug 9, 202449.1049.1349.1049.1148.70-0.01%606
Aug 8, 202449.0649.1248.9949.1248.700.38%2,230
Aug 7, 202448.9549.0448.9348.9348.52-0.09%1,543
Aug 6, 202449.0049.0048.9848.9848.560.43%348
Aug 5, 202448.4148.8648.4148.7748.35-0.82%1,066
Aug 2, 202449.3749.3749.1249.1748.75-0.87%1,540
Aug 1, 202449.5649.6049.5649.6049.18-0.87%598
Jul 31, 202450.0950.0950.0450.0449.610.34%565
Jul 30, 202449.8449.8749.7449.8749.440.01%755
Jul 29, 202449.8649.8649.8649.8649.44-0.16%236
Jul 26, 202449.8349.9849.7749.9449.520.33%4,691
Jul 25, 202449.7849.8949.7749.7849.350.38%1,404
Jul 24, 202449.7649.8649.5949.5949.17-0.40%993
Jul 23, 202449.7749.8549.6849.7949.36-0.06%2,404
Jul 22, 202449.8049.8249.7349.8249.390.36%2,302
Jul 19, 202449.6649.6649.6449.6449.21-0.15%113
Jul 18, 202449.9449.9449.7149.7149.29-0.36%675
Jul 17, 202450.0650.0649.7049.8949.46-0.30%1,130
Jul 16, 202449.6950.0449.6950.0449.610.81%4,216
Jul 15, 202449.6749.6749.6349.6449.210.25%1,394
Jul 12, 202449.6049.6549.4749.5149.090.36%2,737
Jul 11, 202449.1049.3549.1049.3348.910.65%938
Jul 10, 202448.8349.0148.8349.0148.600.42%557
Jul 9, 202448.9448.9448.7548.8148.39-0.16%3,316
Jul 8, 202448.8948.8948.8948.8948.470.19%1,299
Jul 5, 202448.7748.7948.7748.7948.38-0.23%291
Jul 3, 202448.8648.9148.8648.9148.490.10%1,287
Jul 2, 202448.8648.8648.8648.8648.450.14%397