ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
49.02
-0.07 (-0.15%)
Mar 13, 2025, 12:27 PM EDT - Market open
HDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 49.12 | 49.19 | 49.08 | 49.09 | 49.09 | 0.27% | 2,544 |
| Mar 11, 2025 | 48.94 | 48.96 | 48.71 | 48.96 | 48.96 | -0.15% | 2,670 |
| Mar 10, 2025 | 49.09 | 49.09 | 49.03 | 49.03 | 49.03 | -0.97% | 221 |
| Mar 7, 2025 | 49.31 | 49.52 | 49.31 | 49.51 | 49.51 | 0.25% | 1,750 |
| Mar 6, 2025 | 49.36 | 49.48 | 49.36 | 49.39 | 49.39 | -0.48% | 658 |
| Mar 5, 2025 | 49.63 | 49.72 | 49.63 | 49.63 | 49.63 | 0.43% | 529 |
| Mar 4, 2025 | 49.63 | 49.71 | 49.41 | 49.41 | 49.41 | -0.41% | 1,409 |
| Mar 3, 2025 | 49.97 | 49.97 | 49.62 | 49.62 | 49.62 | -0.54% | 738 |
| Feb 28, 2025 | 49.74 | 49.89 | 49.21 | 49.89 | 49.89 | 0.19% | 2,443 |
| Feb 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.36% | 236 |
| Feb 26, 2025 | 50.02 | 50.02 | 49.91 | 49.97 | 49.97 | 0.02% | 1,721 |
| Feb 25, 2025 | 49.98 | 49.98 | 49.87 | 49.96 | 49.96 | 0.03% | 856 |
| Feb 24, 2025 | 50.11 | 50.11 | 49.95 | 49.95 | 49.95 | -0.18% | 345 |
| Feb 21, 2025 | 50.28 | 50.28 | 50.02 | 50.04 | 50.04 | -0.43% | 1,504 |
| Feb 20, 2025 | 50.34 | 50.34 | 50.25 | 50.25 | 50.25 | -0.02% | 1,802 |
| Feb 19, 2025 | 50.23 | 50.29 | 50.23 | 50.26 | 50.26 | -0.28% | 1,130 |
| Feb 18, 2025 | 50.36 | 50.40 | 50.36 | 50.40 | 50.40 | 0.35% | 1,800 |
| Feb 14, 2025 | 50.26 | 50.26 | 50.20 | 50.23 | 50.23 | 0.18% | 354 |
| Feb 13, 2025 | 50.16 | 50.18 | 50.11 | 50.14 | 50.14 | 0.20% | 2,351 |
| Feb 12, 2025 | 50.01 | 50.11 | 50.01 | 50.04 | 50.04 | -0.14% | 697 |
| Feb 11, 2025 | 50.04 | 50.14 | 50.04 | 50.11 | 50.11 | -0.19% | 1,132 |
| Feb 10, 2025 | 50.20 | 50.20 | 50.13 | 50.20 | 50.20 | 0.34% | 2,582 |
| Feb 7, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.17% | 63 |
| Feb 6, 2025 | 50.14 | 50.14 | 49.99 | 50.12 | 50.12 | 0.21% | 1,125 |
| Feb 5, 2025 | 49.91 | 50.01 | 49.91 | 50.01 | 50.01 | 0.18% | 2,087 |
| Feb 4, 2025 | 49.84 | 49.92 | 49.84 | 49.92 | 49.92 | 0.25% | 2,170 |
| Feb 3, 2025 | 49.70 | 49.83 | 49.70 | 49.80 | 49.80 | -0.26% | 1,495 |
| Jan 31, 2025 | 50.11 | 50.11 | 49.93 | 49.93 | 49.93 | -0.23% | 2,213 |
| Jan 30, 2025 | 50.00 | 50.04 | 50.00 | 50.04 | 50.04 | 0.35% | 542 |
| Jan 29, 2025 | 49.92 | 49.94 | 49.87 | 49.87 | 49.87 | 0.06% | 1,639 |
| Jan 28, 2025 | 49.86 | 49.89 | 49.76 | 49.84 | 49.84 | 0.05% | 1,360 |
| Jan 27, 2025 | 49.81 | 49.82 | 49.79 | 49.81 | 49.81 | 0.03% | 1,067 |
| Jan 24, 2025 | 49.93 | 49.93 | 49.80 | 49.80 | 49.80 | -0.05% | 4,507 |
| Jan 23, 2025 | 49.83 | 49.84 | 49.79 | 49.83 | 49.83 | - | 6,359 |
| Jan 22, 2025 | 49.89 | 49.89 | 49.83 | 49.83 | 49.83 | 0.01% | 2,222 |
| Jan 21, 2025 | 49.87 | 49.87 | 49.79 | 49.82 | 49.82 | 0.30% | 2,255 |
| Jan 17, 2025 | 49.68 | 49.78 | 49.67 | 49.67 | 49.67 | 0.17% | 3,978 |
| Jan 16, 2025 | 49.60 | 49.60 | 49.55 | 49.59 | 49.59 | 0.15% | 2,363 |
| Jan 15, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.43% | 501 |
| Jan 14, 2025 | 49.27 | 49.30 | 49.22 | 49.30 | 49.30 | 0.27% | 575 |
| Jan 13, 2025 | 49.07 | 49.19 | 49.07 | 49.17 | 49.17 | -0.07% | 1,189 |
| Jan 10, 2025 | 49.21 | 49.35 | 49.20 | 49.20 | 49.20 | -0.49% | 2,268 |
| Jan 8, 2025 | 49.39 | 49.44 | 49.36 | 49.44 | 49.44 | -0.08% | 956 |
| Jan 7, 2025 | 49.62 | 49.62 | 49.47 | 49.48 | 49.48 | -0.12% | 2,982 |
| Jan 6, 2025 | 49.71 | 49.71 | 49.54 | 49.54 | 49.54 | 0.08% | 2,356 |
| Jan 3, 2025 | 49.46 | 49.59 | 49.46 | 49.50 | 49.50 | 0.27% | 1,370 |
| Jan 2, 2025 | 49.45 | 49.45 | 49.37 | 49.37 | 49.37 | -0.02% | 525 |
| Dec 31, 2024 | 49.47 | 49.47 | 49.34 | 49.38 | 49.38 | -0.01% | 1,416 |
| Dec 30, 2024 | 49.39 | 49.43 | 49.29 | 49.39 | 49.39 | -0.08% | 1,752 |
| Dec 27, 2024 | 49.48 | 49.48 | 49.41 | 49.43 | 49.43 | -0.19% | 1,335 |