Skip to main content
ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
49.34
-0.05 (-0.09%)
Dec 31, 2024, 2:55 PM EST - Market open

HDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202449.4749.4749.3449.3849.38-0.01%1,416
Dec 30, 202449.3949.4349.2949.3949.39-0.08%1,752
Dec 27, 202449.4849.4849.4149.4349.43-0.19%1,335
Dec 26, 202449.4049.5249.4049.5249.520.26%990
Dec 24, 202449.3649.3949.3649.3949.390.24%449
Dec 23, 202449.3349.3349.2249.2849.28-0.99%3,022
Dec 20, 202449.8049.8249.7349.7749.260.07%9,075
Dec 19, 202449.8149.8149.7249.7349.23-0.04%1,543
Dec 18, 202450.2650.2649.7549.7549.25-0.97%3,878
Dec 17, 202450.2550.2550.2450.2449.73-0.04%502
Dec 16, 202450.2950.4950.2650.2649.750.02%697
Dec 13, 202450.2850.2850.1250.2549.74-0.06%6,560
Dec 12, 202450.3650.3750.2850.2849.77-0.30%548
Dec 11, 202450.5450.5450.4350.4349.920.16%1,968
Dec 10, 202450.3550.3550.3550.3549.84-0.22%271
Dec 9, 202450.6250.7050.4650.4649.950.10%2,642
Dec 6, 202450.5350.5750.2150.4149.900.02%17,227
Dec 5, 202450.5450.5450.4050.4049.89-0.29%1,894
Dec 4, 202450.4250.5650.3950.5550.030.27%3,883
Dec 3, 202450.5150.5150.4150.4149.90-0.12%1,239
Dec 2, 202450.5050.5050.4550.4749.960.08%964
Nov 29, 202450.4650.4650.4350.4349.920.10%431
Nov 27, 202450.4450.4450.3850.3849.87-0.02%1,186
Nov 26, 202450.4650.4650.3950.3949.88-0.06%279
Nov 25, 202450.4950.5650.4250.4249.910.22%745
Nov 22, 202450.5150.5150.3150.3149.800.10%10,467
Nov 21, 202450.2250.3550.2250.2649.750.32%450
Nov 20, 202450.0150.1050.0150.1049.590.07%610
Nov 19, 202450.0650.0750.0650.0749.560.07%370
Nov 18, 202450.1150.1150.0350.0349.520.05%888
Nov 15, 202450.0950.0949.9250.0149.50-0.17%1,289
Nov 14, 202450.1450.1850.0550.0949.58-0.18%1,685
Nov 13, 202450.2350.3950.1850.1849.67-0.17%1,754
Nov 12, 202450.2450.2650.2450.2649.76-0.54%1,778
Nov 11, 202450.4350.5450.4350.5450.020.30%608
Nov 8, 202450.3950.3950.3950.3949.87-0.13%92
Nov 7, 202450.5050.5250.4550.4549.940.28%1,290
Nov 6, 202450.1250.3150.1250.3149.800.72%505
Nov 5, 202449.9549.9549.9549.9549.440.36%227
Nov 4, 202449.8649.8649.7749.7749.270.10%732
Nov 1, 202449.8649.8649.7249.7249.220.39%483
Oct 31, 202449.6349.7549.5349.5349.03-0.32%926
Oct 30, 202449.9049.9049.6949.6949.19-0.38%3,406
Oct 29, 202449.8949.8949.8849.8849.37-0.16%901
Oct 28, 202449.9649.9649.9649.9649.450.37%305
Oct 25, 202449.7849.7849.7849.7849.27-0.06%196
Oct 24, 202449.7849.8149.7849.8149.300.12%995
Oct 23, 202449.7849.7849.7349.7549.24-0.20%694
Oct 22, 202449.8149.9449.8149.8449.34-0.10%1,253
Oct 21, 202449.9949.9949.8249.9049.39-0.35%1,217
Oct 18, 202450.0850.0850.0550.0749.560.15%1,394
Oct 17, 202450.0350.1449.9650.0049.49-0.07%4,689
Oct 16, 202449.9950.0349.9450.0349.530.39%960
Oct 15, 202449.9349.9349.7649.8449.34-0.30%2,602
Oct 14, 202449.9150.0949.9049.9949.480.15%978
Oct 11, 202449.8349.9249.7749.9249.410.45%888
Oct 10, 202449.6549.6949.5749.6949.19-0.16%1,280
Oct 9, 202449.7849.7849.7649.7749.270.08%1,161
Oct 8, 202449.6849.8649.6549.7349.23-0.10%3,751
Oct 7, 202449.8449.8649.7049.7849.27-0.13%1,928
Oct 4, 202449.7449.8449.7449.8449.340.40%1,834
Oct 3, 202449.7649.8349.2449.6449.14-0.37%3,302
Oct 2, 202449.7949.8949.7749.8349.321.31%1,380
Oct 1, 202449.8449.8449.1049.1848.68-1.36%22,153
Sep 30, 202449.8849.8849.8649.8649.36-0.09%1,015
Sep 27, 202449.8649.9049.8649.9049.400.06%554
Sep 26, 202449.8449.8849.8449.8849.370.53%487
Sep 25, 202449.6949.6949.6149.6149.11-1.13%253
Sep 24, 202450.1950.1950.1850.1849.250.28%341
Sep 23, 202449.9550.0749.9450.0449.110.08%1,434
Sep 20, 202449.9550.1149.9550.0049.07-0.15%339
Sep 19, 202450.0750.0750.0750.0749.140.41%273
Sep 18, 202449.8749.8749.8749.8748.940.07%121
Sep 17, 202449.9450.0049.8349.8348.910.06%860
Sep 16, 202449.7849.8049.7849.8048.880.13%864
Sep 13, 202449.7449.7449.7449.7448.810.41%45
Sep 12, 202449.5349.5349.5349.5348.610.06%134
Sep 11, 202449.4649.5049.4649.5048.580.30%919
Sep 10, 202449.3749.3749.3549.3548.43-0.05%8,310
Sep 9, 202449.4449.4549.3849.3848.460.32%531
Sep 6, 202449.6149.6149.2249.2248.31-0.58%745
Sep 5, 202449.5649.5849.4549.5148.590.01%2,686
Sep 4, 202449.6649.7049.5049.5048.580.12%5,497
Sep 3, 202449.6549.6749.4449.4448.52-0.95%7,663
Aug 30, 202449.8649.9249.8249.9248.990.07%304
Aug 29, 202449.8249.8849.8249.8848.950.26%8,439
Aug 28, 202449.7449.7849.6849.7548.83-0.12%1,025
Aug 27, 202449.7849.8149.7849.8148.88-0.11%456
Aug 26, 202449.9149.9849.8649.8648.94-0.10%2,113
Aug 23, 202449.7649.9249.7649.9248.990.84%309
Aug 22, 202449.5449.6149.5049.5048.58-0.26%449
Aug 21, 202449.4949.6749.4949.6348.710.23%1,655
Aug 20, 202449.6449.6449.5149.5148.59-0.22%661
Aug 19, 202449.6149.6249.6149.6248.700.23%273
Aug 16, 202449.4949.5149.4949.5148.590.22%409
Aug 15, 202449.2549.4549.2549.4048.480.43%1,656
Aug 14, 202449.1249.2549.1249.1948.27-0.14%500
Aug 13, 202449.0849.2649.0849.2648.340.33%765
Aug 12, 202449.2049.2049.0949.0948.18-0.04%350
Aug 9, 202449.1049.1349.1049.1148.20-0.01%606