ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
51.32
+0.02 (0.04%)
Oct 17, 2025, 4:00 PM EDT - Market closed
HDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 51.34 | 51.35 | 51.32 | 51.32 | 51.32 | 0.03% | 675 |
| Oct 16, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.36% | 423 |
| Oct 15, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.30% | 270 |
| Oct 14, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.18% | 112 |
| Oct 13, 2025 | 51.16 | 51.25 | 51.08 | 51.25 | 51.25 | 0.76% | 912 |
| Oct 10, 2025 | 51.33 | 51.33 | 50.86 | 50.86 | 50.86 | -0.99% | 769 |
| Oct 9, 2025 | 51.50 | 51.50 | 51.37 | 51.37 | 51.37 | -0.17% | 850 |
| Oct 8, 2025 | 51.41 | 51.48 | 51.31 | 51.45 | 51.45 | 0.27% | 980 |
| Oct 7, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.29% | 309 |
| Oct 6, 2025 | 51.49 | 51.57 | 51.45 | 51.46 | 51.46 | 0.22% | 1,558 |
| Oct 3, 2025 | 51.25 | 51.35 | 51.24 | 51.35 | 51.35 | 0.16% | 745 |
| Oct 2, 2025 | 51.28 | 51.28 | 51.27 | 51.27 | 51.27 | 0.37% | 268 |
| Oct 1, 2025 | 51.16 | 51.16 | 51.07 | 51.08 | 51.08 | - | 676 |
| Sep 30, 2025 | 50.96 | 51.08 | 50.96 | 51.08 | 51.08 | 0.08% | 754 |
| Sep 29, 2025 | 51.03 | 51.04 | 51.03 | 51.04 | 51.04 | 0.17% | 459 |
| Sep 26, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.17% | 74 |
| Sep 25, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.30% | 173 |
| Sep 24, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.83% | 252 |
| Sep 23, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.09 | 0.05% | 207 |
| Sep 22, 2025 | 51.33 | 51.47 | 51.24 | 51.42 | 51.06 | 0.03% | 774 |
| Sep 19, 2025 | 51.47 | 51.47 | 51.32 | 51.40 | 51.05 | 0.02% | 1,495 |
| Sep 18, 2025 | 51.28 | 51.39 | 51.28 | 51.39 | 51.04 | 0.41% | 866 |
| Sep 17, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.83 | 0.04% | 241 |
| Sep 16, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 50.81 | -0.05% | 292 |
| Sep 15, 2025 | 51.18 | 51.19 | 51.08 | 51.19 | 50.83 | 0.08% | 545 |
| Sep 12, 2025 | 51.29 | 51.29 | 51.13 | 51.15 | 50.79 | -0.02% | 937 |
| Sep 11, 2025 | 51.00 | 51.15 | 51.00 | 51.15 | 50.80 | 0.42% | 562 |
| Sep 10, 2025 | 50.99 | 50.99 | 50.88 | 50.94 | 50.59 | 0.16% | 2,336 |
| Sep 9, 2025 | 50.92 | 50.92 | 50.86 | 50.86 | 50.51 | -0.03% | 1,437 |
| Sep 8, 2025 | 49.91 | 50.87 | 49.91 | 50.87 | 50.52 | 0.17% | 298 |
| Sep 5, 2025 | 50.86 | 50.86 | 50.72 | 50.79 | 50.44 | 0.08% | 1,339 |
| Sep 4, 2025 | 50.72 | 50.84 | 50.72 | 50.75 | 50.40 | 0.26% | 919 |
| Sep 3, 2025 | 50.48 | 50.62 | 50.48 | 50.62 | 50.27 | 0.05% | 624 |
| Sep 2, 2025 | 50.45 | 50.59 | 50.45 | 50.59 | 50.24 | -0.17% | 539 |
| Aug 29, 2025 | 50.54 | 50.68 | 50.54 | 50.68 | 50.33 | -0.19% | 672 |
| Aug 28, 2025 | 50.75 | 50.86 | 50.75 | 50.77 | 50.42 | 0.05% | 912 |
| Aug 27, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.39 | 0.06% | 80 |
| Aug 26, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.36 | 0.05% | 46 |
| Aug 25, 2025 | 50.72 | 50.84 | 50.60 | 50.69 | 50.34 | -0.06% | 1,320 |
| Aug 22, 2025 | 50.63 | 50.78 | 50.63 | 50.72 | 50.36 | 0.68% | 2,358 |
| Aug 21, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.03 | 0.08% | 49 |
| Aug 20, 2025 | 50.28 | 50.34 | 50.28 | 50.34 | 49.99 | -0.12% | 237 |
| Aug 19, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.05 | -0.29% | 199 |
| Aug 18, 2025 | 50.35 | 50.55 | 50.35 | 50.55 | 50.20 | 0.24% | 2,978 |
| Aug 15, 2025 | 50.50 | 50.50 | 50.37 | 50.42 | 50.07 | -0.10% | 505 |
| Aug 14, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.12 | -0.20% | 296 |
| Aug 13, 2025 | 50.62 | 50.62 | 50.57 | 50.57 | 50.22 | 0.43% | 439 |
| Aug 12, 2025 | 50.19 | 50.36 | 50.19 | 50.36 | 50.01 | 0.58% | 399 |
| Aug 11, 2025 | 49.96 | 50.07 | 49.96 | 50.07 | 49.72 | 0.04% | 408 |
| Aug 8, 2025 | 50.14 | 50.14 | 50.05 | 50.05 | 49.70 | 0.07% | 204 |