ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
54.87
-0.18 (-0.33%)
At close: Aug 18, 2026, 4:00 PM EDT
54.87
0.00 (0.00%)
After-hours: Aug 18, 2026, 8:00 PM EDT
HDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 54.76 | 54.87 | 54.76 | 54.87 | 54.87 | -0.33% | 564 |
| Aug 17, 2026 | 55.21 | 55.21 | 54.95 | 55.05 | 55.05 | 0.03% | 1,050 |
| Aug 14, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | 55.03 | -0.18% | 104 |
| Aug 13, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.27% | 1,982 |
| Aug 12, 2026 | 54.96 | 55.10 | 54.82 | 54.99 | 54.99 | 0.27% | 892 |
| Aug 11, 2026 | 54.86 | 55.01 | 54.84 | 54.84 | 54.84 | 0.10% | 1,618 |
| Aug 10, 2026 | 54.88 | 54.88 | 54.78 | 54.78 | 54.78 | -0.14% | 1,008 |
| Aug 7, 2026 | 54.88 | 54.95 | 54.86 | 54.86 | 54.86 | 0.31% | 293 |
| Aug 6, 2026 | 54.81 | 54.83 | 54.69 | 54.69 | 54.69 | -0.22% | 524 |
| Aug 5, 2026 | 55.05 | 55.05 | 54.69 | 54.81 | 54.81 | -0.07% | 2,381 |
| Aug 4, 2026 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.69% | 61 |
| Aug 3, 2026 | 54.34 | 54.47 | 54.34 | 54.47 | 54.47 | 0.38% | 1,547 |
| Jul 31, 2026 | 54.16 | 54.26 | 54.11 | 54.26 | 54.26 | 0.03% | 885 |
| Jul 30, 2026 | 54.17 | 54.33 | 54.17 | 54.24 | 54.24 | 0.76% | 3,180 |
| Jul 29, 2026 | 54.08 | 54.08 | 53.83 | 53.83 | 53.83 | -0.49% | 1,182 |
| Jul 28, 2026 | 54.21 | 54.21 | 54.10 | 54.10 | 54.10 | -0.16% | 2,409 |
| Jul 27, 2026 | 54.22 | 54.22 | 54.19 | 54.19 | 54.19 | 0.10% | 340 |
| Jul 24, 2026 | 54.26 | 54.34 | 54.11 | 54.14 | 54.13 | -0.06% | 687 |
| Jul 23, 2026 | 54.28 | 54.28 | 54.17 | 54.17 | 54.16 | -0.36% | 764 |
| Jul 22, 2026 | 54.51 | 54.51 | 54.36 | 54.36 | 54.36 | -0.14% | 348 |
| Jul 21, 2026 | 54.29 | 54.44 | 54.29 | 54.44 | 54.44 | 0.47% | 3,471 |
| Jul 20, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.32% | 173 |
| Jul 17, 2026 | 54.10 | 54.40 | 54.10 | 54.36 | 54.36 | 0.10% | 1,030 |
| Jul 16, 2026 | 54.51 | 54.51 | 54.30 | 54.30 | 54.30 | -0.66% | 694 |
| Jul 15, 2026 | 54.57 | 54.71 | 54.52 | 54.66 | 54.66 | 0.49% | 3,022 |
| Jul 14, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 0.17% | 187 |
| Jul 13, 2026 | 54.47 | 54.48 | 54.30 | 54.30 | 54.30 | -0.45% | 1,601 |
| Jul 10, 2026 | 54.68 | 54.69 | 54.54 | 54.54 | 54.54 | 0.02% | 1,506 |
| Jul 9, 2026 | 54.66 | 54.66 | 54.54 | 54.54 | 54.54 | 0.35% | 393 |
| Jul 8, 2026 | 54.36 | 54.36 | 54.29 | 54.35 | 54.35 | -0.26% | 287 |
| Jul 7, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -0.37% | 96 |
| Jul 6, 2026 | 54.57 | 54.71 | 54.57 | 54.69 | 54.69 | 0.49% | 299 |
| Jul 2, 2026 | 54.56 | 54.57 | 54.43 | 54.43 | 54.43 | -0.23% | 761 |
| Jul 1, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.31% | 112 |
| Jun 30, 2026 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.33% | 169 |
| Jun 29, 2026 | 54.53 | 54.54 | 54.53 | 54.54 | 54.54 | 0.11% | 797 |
| Jun 26, 2026 | 54.49 | 54.49 | 54.43 | 54.48 | 54.48 | -0.24% | 672 |
| Jun 25, 2026 | 54.67 | 54.67 | 54.61 | 54.61 | 54.61 | 0.38% | 281 |
| Jun 24, 2026 | 54.56 | 54.56 | 54.40 | 54.40 | 54.40 | 0.03% | 416 |
| Jun 23, 2026 | 54.74 | 54.74 | 54.68 | 54.68 | 54.39 | -0.88% | 405 |
| Jun 22, 2026 | 55.34 | 55.34 | 55.08 | 55.17 | 54.87 | 0.23% | 1,468 |
| Jun 18, 2026 | 55.08 | 55.08 | 55.04 | 55.04 | 54.75 | 0.67% | 354 |
| Jun 17, 2026 | 54.85 | 54.88 | 54.67 | 54.67 | 54.38 | -0.14% | 858 |
| Jun 16, 2026 | 54.91 | 54.91 | 54.75 | 54.75 | 54.45 | -1.01% | 389 |
| Jun 15, 2026 | 55.31 | 55.31 | 55.31 | 55.31 | 55.01 | 1.30% | 178 |
| Jun 12, 2026 | 54.58 | 54.72 | 54.58 | 54.60 | 54.30 | 0.31% | 632 |
| Jun 11, 2026 | 54.42 | 54.42 | 54.42 | 54.42 | 54.13 | 1.05% | 239 |
| Jun 10, 2026 | 54.00 | 54.00 | 53.86 | 53.86 | 53.57 | -0.52% | 449 |
| Jun 9, 2026 | 54.50 | 54.50 | 54.14 | 54.14 | 53.85 | 0.08% | 352 |
| Jun 8, 2026 | 54.14 | 54.14 | 54.10 | 54.10 | 53.81 | 0.37% | 568 |