Skip to main content
ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
49.53
-0.16 (-0.32%)
Oct 31, 2024, 3:59 PM EDT - Market closed

HDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202449.6349.7549.6349.7549.750.12%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, 202449.9649.9649.9649.9649.960.36%305
Oct 25, 202449.7849.7849.7849.7849.78-0.04%200
Oct 24, 202449.7849.8049.7849.8049.800.10%1,041
Oct 23, 202449.7849.7849.7349.7549.75-0.18%700
Oct 22, 202449.8149.9449.8149.8449.84-0.12%1,300
Oct 21, 202449.9949.9949.8249.9049.90-0.34%1,217
Oct 18, 202450.0850.0850.0550.0750.070.16%1,400
Oct 17, 202450.0350.1449.9649.9949.99-0.08%4,700
Oct 16, 202449.9950.0349.9450.0350.030.38%1,000
Oct 15, 202449.9349.9349.7649.8449.84-0.30%2,602
Oct 14, 202449.9150.0949.9049.9949.990.14%1,000
Oct 11, 202449.8349.9249.7749.9249.920.46%900
Oct 10, 202449.6549.6949.5749.6949.69-0.16%1,300
Oct 9, 202449.7849.7849.7649.7749.770.08%1,200
Oct 8, 202449.6849.8649.6549.7349.73-0.10%3,800
Oct 7, 202449.8449.8649.7049.7849.78-0.12%1,928
Oct 4, 202449.7449.8449.7449.8449.840.40%1,834
Oct 3, 202449.7649.8349.2449.6449.64-0.38%3,302
Oct 2, 202449.7949.8949.7749.8349.831.32%1,400
Oct 1, 202449.8449.8449.1049.1849.18-1.36%22,200
Sep 30, 202449.8849.8849.8649.8649.86-0.08%1,015
Sep 27, 202449.8649.9049.8649.9049.900.04%600
Sep 26, 202449.8449.8849.8449.8849.880.54%500
Sep 25, 202449.6949.6949.6149.6149.61-1.14%300
Sep 24, 202450.1950.1950.1850.1849.750.28%341
Sep 23, 202449.9550.0749.9450.0449.610.08%1,434
Sep 20, 202449.9550.1149.9550.0049.57-0.14%339
Sep 19, 202450.0750.0750.0750.0749.640.40%300
Sep 18, 202449.8749.8749.8749.8749.440.08%121
Sep 17, 202449.9450.0049.8349.8349.410.06%900
Sep 16, 202449.7849.8049.7749.8049.380.12%900
Sep 13, 202449.7449.7449.7449.7449.310.42%100
Sep 12, 202449.5349.5349.5349.5349.110.06%134
Sep 11, 202449.4649.5049.4649.5049.080.30%919
Sep 10, 202449.3749.3749.3549.3548.93-0.06%8,310
Sep 9, 202449.4449.4549.3849.3848.960.33%531
Sep 6, 202449.6149.6149.2249.2248.80-0.59%745
Sep 5, 202449.5649.5849.4549.5149.080.02%2,700
Sep 4, 202449.6649.7049.5049.5049.080.12%5,500
Sep 3, 202449.6549.6749.4449.4449.02-0.96%7,700
Aug 30, 202449.8649.9249.8249.9249.490.08%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, 202449.7849.8149.7849.8149.38-0.10%500
Aug 26, 202449.9149.9849.8649.8649.44-0.12%2,113
Aug 23, 202449.7649.9249.7649.9249.490.85%309
Aug 22, 202449.5449.6149.5049.5049.08-0.26%449
Aug 21, 202449.4949.6749.4949.6349.200.24%1,700
Aug 20, 202449.6449.6449.5149.5149.09-0.22%700
Aug 19, 202449.6149.6249.6149.6249.200.22%300
Aug 16, 202449.4949.5149.4949.5149.090.22%409
Aug 15, 202449.2549.4549.2549.4048.980.43%1,700
Aug 14, 202449.1249.2549.1249.1948.77-0.14%500
Aug 13, 202449.0849.2649.0849.2648.840.35%800
Aug 12, 202449.2049.2049.0949.0948.68-0.04%400
Aug 9, 202449.1049.1349.1049.1148.70-0.02%606
Aug 8, 202449.0649.1248.9949.1248.700.39%2,230
Aug 7, 202448.9549.0448.9348.9348.52-0.10%1,543
Aug 6, 202449.0049.0048.9848.9848.560.43%348
Aug 5, 202448.4148.8648.4148.7748.35-0.81%1,100
Aug 2, 202449.3749.3749.1249.1748.75-0.87%1,540
Aug 1, 202449.5649.6049.5649.6049.18-0.88%600
Jul 31, 202450.0950.0950.0450.0449.610.36%600
Jul 30, 202449.8449.8649.7449.8649.44-800
Jul 29, 202449.8649.8649.8649.8649.44-0.16%236
Jul 26, 202449.8349.9849.7749.9449.520.34%4,700
Jul 25, 202449.7849.8949.7749.7749.350.36%1,404
Jul 24, 202449.7649.8649.5949.5949.17-0.40%1,000
Jul 23, 202449.7749.8549.6849.7949.37-0.06%2,404
Jul 22, 202449.8049.8249.7349.8249.390.36%2,302
Jul 19, 202449.6549.6549.6449.6449.21-0.14%113
Jul 18, 202449.9449.9449.7149.7149.29-0.36%700
Jul 17, 202450.0650.0649.7049.8949.47-0.30%1,130
Jul 16, 202449.6950.0449.6950.0449.610.81%4,216
Jul 15, 202449.6749.6749.6349.6449.210.26%1,400
Jul 12, 202449.6049.6549.4749.5149.090.36%2,737
Jul 11, 202449.1049.3549.1049.3348.920.65%938
Jul 10, 202448.8349.0148.8349.0148.600.41%600
Jul 9, 202448.9448.9448.7548.8148.39-0.16%3,316
Jul 8, 202448.8948.8948.8948.8948.470.20%1,300
Jul 5, 202448.7748.7948.7748.7948.38-0.25%300
Jul 3, 202448.8648.9148.8648.9148.490.10%1,300
Jul 2, 202448.8648.8648.8648.8648.450.12%400
Jul 1, 202448.7848.8048.7848.8048.38-0.10%424
Jun 28, 202448.8248.8948.8248.8548.430.14%700
Jun 27, 202448.7048.7848.6748.7848.370.12%814
Jun 26, 202448.7348.8348.5848.7248.31-0.94%5,300
Jun 25, 202449.1949.1949.1449.1848.33-0.22%423
Jun 24, 202449.2949.2949.2949.2948.430.35%100
Jun 21, 202449.0949.1349.0949.1248.27-0.14%900
Jun 20, 202449.1749.1949.1749.1948.340.06%416
Jun 18, 202449.1149.2449.1149.1648.310.20%836
Jun 17, 202449.0949.0949.0649.0648.220.02%343
Jun 14, 202449.0549.0549.0549.0548.20-0.26%100
Jun 13, 202449.2849.2849.1649.1848.33-0.36%2,700
Jun 12, 202449.3249.5549.3249.3648.510.39%1,900
Jun 11, 202449.0849.1749.0849.1748.32-0.12%1,400