ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
50.59
-0.09 (-0.17%)
At close: Sep 2, 2025, 4:00 PM
50.59
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
HDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 50.45 | 50.59 | 50.45 | 50.59 | - | -0.17% | 536 |
| Aug 29, 2025 | 50.54 | 50.68 | 50.54 | 50.68 | 50.68 | -0.19% | 672 |
| Aug 28, 2025 | 50.75 | 50.86 | 50.75 | 50.77 | 50.77 | 0.05% | 912 |
| Aug 27, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.06% | 80 |
| Aug 26, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.05% | 46 |
| Aug 25, 2025 | 50.72 | 50.84 | 50.60 | 50.69 | 50.69 | -0.06% | 1,320 |
| Aug 22, 2025 | 50.63 | 50.78 | 50.63 | 50.72 | 50.72 | 0.68% | 2,358 |
| Aug 21, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.08% | 49 |
| Aug 20, 2025 | 50.28 | 50.34 | 50.28 | 50.34 | 50.34 | -0.12% | 237 |
| Aug 19, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.29% | 199 |
| Aug 18, 2025 | 50.35 | 50.55 | 50.35 | 50.55 | 50.55 | 0.24% | 2,978 |
| Aug 15, 2025 | 50.50 | 50.50 | 50.37 | 50.42 | 50.42 | -0.10% | 505 |
| Aug 14, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.20% | 296 |
| Aug 13, 2025 | 50.62 | 50.62 | 50.57 | 50.57 | 50.57 | 0.43% | 439 |
| Aug 12, 2025 | 50.19 | 50.36 | 50.19 | 50.36 | 50.36 | 0.58% | 399 |
| Aug 11, 2025 | 49.96 | 50.07 | 49.96 | 50.07 | 50.07 | 0.04% | 408 |
| Aug 8, 2025 | 50.14 | 50.14 | 50.05 | 50.05 | 50.05 | 0.07% | 204 |
| Aug 7, 2025 | 50.08 | 50.08 | 50.01 | 50.01 | 50.01 | 0.11% | 1,450 |
| Aug 6, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.02% | 102 |
| Aug 5, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.14% | 61 |
| Aug 4, 2025 | 49.75 | 49.87 | 49.75 | 49.87 | 49.87 | 0.42% | 799 |
| Aug 1, 2025 | 49.67 | 49.75 | 49.66 | 49.66 | 49.66 | -0.64% | 1,280 |
| Jul 31, 2025 | 49.99 | 50.22 | 49.90 | 49.98 | 49.98 | -0.18% | 1,958 |
| Jul 30, 2025 | 50.29 | 50.29 | 50.07 | 50.07 | 50.07 | -0.04% | 893 |
| Jul 29, 2025 | 50.14 | 50.14 | 50.10 | 50.10 | 50.10 | -0.01% | 1,310 |
| Jul 28, 2025 | 50.03 | 50.12 | 50.03 | 50.10 | 50.10 | -0.02% | 1,300 |
| Jul 25, 2025 | 50.17 | 50.17 | 50.11 | 50.11 | 50.11 | 0.01% | 215 |
| Jul 24, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.24% | 116 |
| Jul 23, 2025 | 50.22 | 50.23 | 50.22 | 50.23 | 50.23 | 0.53% | 327 |
| Jul 22, 2025 | 49.82 | 49.96 | 49.82 | 49.96 | 49.96 | -0.04% | 502 |
| Jul 21, 2025 | 49.78 | 49.98 | 49.78 | 49.98 | 49.98 | 0.10% | 408 |
| Jul 18, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.18% | 56 |
| Jul 17, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.31% | 161 |
| Jul 16, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.11% | 83 |
| Jul 15, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.15% | 654 |
| Jul 14, 2025 | 49.99 | 49.99 | 49.76 | 49.89 | 49.89 | 0.11% | 1,099 |
| Jul 11, 2025 | 49.74 | 49.95 | 49.71 | 49.83 | 49.83 | -0.27% | 553 |
| Jul 10, 2025 | 50.00 | 50.00 | 49.97 | 49.97 | 49.97 | 0.13% | 676 |
| Jul 9, 2025 | 49.75 | 49.90 | 49.75 | 49.90 | 49.90 | 0.33% | 190 |
| Jul 8, 2025 | 49.62 | 49.90 | 49.62 | 49.74 | 49.74 | 0.08% | 353 |
| Jul 7, 2025 | 49.86 | 49.86 | 49.61 | 49.70 | 49.70 | -0.32% | 676 |
| Jul 3, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.34% | 177 |
| Jul 2, 2025 | 48.82 | 49.82 | 48.82 | 49.69 | 49.69 | 0.20% | 2,243 |
| Jul 1, 2025 | 49.66 | 49.66 | 49.48 | 49.59 | 49.59 | 0.12% | 680 |
| Jun 30, 2025 | 49.48 | 49.53 | 49.48 | 49.53 | 49.53 | -0.03% | 357 |
| Jun 27, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.14% | 22 |
| Jun 26, 2025 | 49.36 | 49.48 | 49.33 | 49.48 | 49.48 | 0.28% | 6,395 |
| Jun 25, 2025 | 49.43 | 49.43 | 49.24 | 49.34 | 49.34 | -0.75% | 798 |
| Jun 24, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.43 | 0.47% | 91 |
| Jun 23, 2025 | 49.40 | 49.48 | 49.32 | 49.48 | 49.20 | 0.20% | 310 |