ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
48.24
+0.06 (0.12%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.13% | 133 |
| Apr 25, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.08% | 116 |
| Apr 24, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.43% | 262 |
| Apr 23, 2025 | 47.81 | 47.93 | 47.81 | 47.93 | 47.93 | 0.60% | 433 |
| Apr 22, 2025 | 47.41 | 47.65 | 47.41 | 47.65 | 47.65 | 0.98% | 880 |
| Apr 21, 2025 | 47.15 | 47.19 | 47.15 | 47.19 | 47.19 | -0.64% | 2,007 |
| Apr 17, 2025 | 47.46 | 47.49 | 47.46 | 47.49 | 47.49 | 0.47% | 305 |
| Apr 16, 2025 | 47.53 | 47.53 | 47.08 | 47.27 | 47.27 | -0.63% | 2,185 |
| Apr 15, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.40% | 434 |
| Apr 14, 2025 | 47.28 | 47.38 | 47.28 | 47.38 | 47.38 | 0.31% | 564 |
| Apr 11, 2025 | 47.23 | 47.36 | 47.10 | 47.23 | 47.23 | 0.40% | 1,655 |
| Apr 10, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.45% | 126 |
| Apr 9, 2025 | 46.33 | 47.74 | 46.33 | 47.73 | 47.73 | 2.68% | 419 |
| Apr 8, 2025 | 47.30 | 47.30 | 46.49 | 46.49 | 46.49 | -0.53% | 2,431 |
| Apr 7, 2025 | 46.29 | 47.02 | 46.28 | 46.73 | 46.73 | -0.69% | 1,288 |
| Apr 4, 2025 | 46.99 | 47.06 | 46.99 | 47.06 | 47.06 | -1.99% | 265 |
| Apr 3, 2025 | 48.10 | 48.10 | 48.00 | 48.02 | 48.02 | -1.72% | 1,022 |
| Apr 2, 2025 | 48.82 | 48.86 | 48.72 | 48.86 | 48.86 | 0.22% | 834 |
| Apr 1, 2025 | 48.72 | 48.82 | 48.62 | 48.75 | 48.75 | -0.01% | 1,796 |
| Mar 31, 2025 | 48.57 | 48.82 | 48.57 | 48.76 | 48.76 | -0.16% | 3,998 |
| Mar 28, 2025 | 48.74 | 48.84 | 48.74 | 48.84 | 48.84 | -0.57% | 726 |
| Mar 27, 2025 | 49.08 | 49.11 | 49.08 | 49.11 | 49.11 | -0.03% | 168 |
| Mar 26, 2025 | 49.38 | 49.38 | 49.13 | 49.13 | 49.13 | -1.08% | 1,224 |
| Mar 25, 2025 | 49.67 | 49.77 | 49.55 | 49.67 | 49.37 | 0.04% | 2,038 |
| Mar 24, 2025 | 49.54 | 49.67 | 49.40 | 49.65 | 49.34 | 0.45% | 1,817 |
| Mar 21, 2025 | 49.41 | 49.44 | 49.33 | 49.43 | 49.12 | -0.14% | 977 |
| Mar 20, 2025 | 49.42 | 49.58 | 49.40 | 49.49 | 49.19 | -0.25% | 1,883 |
| Mar 19, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.31 | 0.41% | 167 |
| Mar 18, 2025 | 49.46 | 49.51 | 49.35 | 49.41 | 49.11 | -0.23% | 2,129 |
| Mar 17, 2025 | 49.41 | 49.60 | 49.41 | 49.53 | 49.23 | 0.45% | 754 |
| Mar 14, 2025 | 49.07 | 49.31 | 49.07 | 49.31 | 49.01 | 0.59% | 1,922 |
| Mar 13, 2025 | 49.02 | 49.04 | 49.02 | 49.02 | 48.72 | -0.16% | 508 |
| Mar 12, 2025 | 49.12 | 49.19 | 49.08 | 49.09 | 48.79 | 0.27% | 2,544 |
| Mar 11, 2025 | 48.94 | 48.96 | 48.71 | 48.96 | 48.66 | -0.15% | 2,670 |
| Mar 10, 2025 | 49.09 | 49.09 | 49.03 | 49.03 | 48.73 | -0.97% | 221 |
| Mar 7, 2025 | 49.31 | 49.52 | 49.31 | 49.51 | 49.21 | 0.25% | 1,750 |
| Mar 6, 2025 | 49.36 | 49.48 | 49.36 | 49.39 | 49.09 | -0.48% | 658 |
| Mar 5, 2025 | 49.63 | 49.72 | 49.63 | 49.63 | 49.33 | 0.43% | 529 |
| Mar 4, 2025 | 49.63 | 49.71 | 49.41 | 49.41 | 49.11 | -0.41% | 1,409 |
| Mar 3, 2025 | 49.97 | 49.97 | 49.62 | 49.62 | 49.32 | -0.54% | 738 |
| Feb 28, 2025 | 49.74 | 49.89 | 49.21 | 49.89 | 49.58 | 0.19% | 2,443 |
| Feb 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.49 | -0.36% | 236 |
| Feb 26, 2025 | 50.02 | 50.02 | 49.91 | 49.97 | 49.67 | 0.02% | 1,721 |
| Feb 25, 2025 | 49.98 | 49.98 | 49.87 | 49.96 | 49.66 | 0.03% | 856 |
| Feb 24, 2025 | 50.11 | 50.11 | 49.95 | 49.95 | 49.64 | -0.18% | 345 |
| Feb 21, 2025 | 50.28 | 50.28 | 50.02 | 50.04 | 49.73 | -0.43% | 1,504 |
| Feb 20, 2025 | 50.34 | 50.34 | 50.25 | 50.25 | 49.95 | -0.02% | 1,802 |
| Feb 19, 2025 | 50.23 | 50.29 | 50.23 | 50.26 | 49.95 | -0.28% | 1,130 |
| Feb 18, 2025 | 50.36 | 50.40 | 50.36 | 50.40 | 50.10 | 0.35% | 1,800 |
| Feb 14, 2025 | 50.26 | 50.26 | 50.20 | 50.23 | 49.92 | 0.18% | 354 |