ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
54.12
-0.09 (-0.16%)
At close: May 7, 2026, 4:00 PM EDT
54.12
0.00 (0.00%)
After-hours: May 7, 2026, 4:10 PM EDT
HDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 54.15 | 54.32 | 54.15 | 54.21 | 54.21 | 0.18% | 3,467 |
| May 5, 2026 | 53.90 | 54.11 | 53.90 | 54.11 | 54.11 | 1.19% | 1,421 |
| May 4, 2026 | 53.60 | 53.60 | 53.48 | 53.48 | 53.48 | -0.13% | 560 |
| May 1, 2026 | 53.70 | 53.70 | 53.55 | 53.55 | 53.55 | 0.10% | 2,054 |
| Apr 30, 2026 | 53.31 | 53.60 | 53.31 | 53.49 | 53.49 | 0.77% | 1,195 |
| Apr 29, 2026 | 53.18 | 53.30 | 53.08 | 53.08 | 53.08 | -0.17% | 4,349 |
| Apr 28, 2026 | 53.31 | 53.31 | 53.18 | 53.18 | 53.18 | -0.35% | 392 |
| Apr 27, 2026 | 53.28 | 53.36 | 53.28 | 53.36 | 53.36 | -0.02% | 267 |
| Apr 24, 2026 | 53.25 | 53.37 | 53.25 | 53.37 | 53.37 | 0.37% | 126 |
| Apr 23, 2026 | 53.32 | 53.32 | 53.02 | 53.18 | 53.18 | -0.29% | 2,659 |
| Apr 22, 2026 | 53.30 | 53.41 | 53.30 | 53.33 | 53.33 | 0.40% | 614 |
| Apr 21, 2026 | 53.37 | 53.49 | 53.12 | 53.12 | 53.12 | -0.45% | 1,231 |
| Apr 20, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.04% | 118 |
| Apr 17, 2026 | 53.36 | 53.38 | 53.36 | 53.38 | 53.38 | 0.46% | 726 |
| Apr 16, 2026 | 53.18 | 53.18 | 52.99 | 53.14 | 53.14 | 0.38% | 3,796 |
| Apr 15, 2026 | 53.03 | 53.03 | 52.94 | 52.94 | 52.94 | 0.05% | 603 |
| Apr 14, 2026 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.44% | 267 |
| Apr 13, 2026 | 52.46 | 52.78 | 52.46 | 52.68 | 52.68 | 0.40% | 1,395 |
| Apr 10, 2026 | 52.60 | 52.77 | 52.34 | 52.47 | 52.47 | 0.03% | 1,962 |
| Apr 9, 2026 | 52.42 | 52.46 | 52.27 | 52.45 | 52.45 | 0.26% | 538 |
| Apr 8, 2026 | 52.46 | 52.57 | 52.28 | 52.32 | 52.31 | 1.15% | 3,171 |
| Apr 7, 2026 | 51.61 | 51.72 | 51.58 | 51.72 | 51.72 | -0.17% | 443 |
| Apr 6, 2026 | 51.74 | 51.85 | 51.72 | 51.81 | 51.81 | 0.45% | 2,990 |
| Apr 2, 2026 | 51.43 | 51.66 | 51.43 | 51.58 | 51.58 | -0.25% | 1,366 |
| Apr 1, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.31% | 31 |
| Mar 31, 2026 | 51.57 | 51.57 | 51.55 | 51.55 | 51.55 | 1.28% | 632 |
| Mar 30, 2026 | 51.08 | 51.08 | 50.90 | 50.90 | 50.90 | -0.27% | 262 |
| Mar 27, 2026 | 51.05 | 51.05 | 50.96 | 51.03 | 51.03 | -0.46% | 35,688 |
| Mar 26, 2026 | 51.40 | 51.45 | 51.17 | 51.27 | 51.27 | -0.71% | 1,754 |
| Mar 25, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.31% | 442 |
| Mar 24, 2026 | 51.80 | 51.89 | 51.62 | 51.80 | 51.53 | 0.10% | 891 |
| Mar 23, 2026 | 51.61 | 51.79 | 51.61 | 51.75 | 51.48 | 0.83% | 714 |
| Mar 20, 2026 | 51.54 | 51.54 | 51.20 | 51.32 | 51.05 | -0.92% | 1,310 |
| Mar 19, 2026 | 51.71 | 51.83 | 51.57 | 51.80 | 51.53 | -0.21% | 2,465 |
| Mar 18, 2026 | 52.05 | 52.05 | 51.89 | 51.91 | 51.63 | -0.34% | 1,080 |
| Mar 17, 2026 | 52.16 | 52.16 | 52.01 | 52.08 | 51.81 | 0.17% | 1,309 |
| Mar 16, 2026 | 52.04 | 52.04 | 51.99 | 51.99 | 51.72 | 0.51% | 366 |
| Mar 13, 2026 | 51.82 | 51.82 | 51.73 | 51.73 | 51.46 | -0.10% | 1,264 |
| Mar 12, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.51 | -0.75% | 31 |
| Mar 11, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 51.90 | - | 14 |
| Mar 10, 2026 | 51.99 | 52.17 | 51.99 | 52.17 | 51.90 | 0.03% | 408 |
| Mar 9, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 51.88 | 0.45% | 189 |
| Mar 6, 2026 | 52.04 | 52.13 | 51.92 | 51.92 | 51.64 | -0.54% | 240 |
| Mar 5, 2026 | 52.20 | 52.20 | 51.95 | 52.20 | 51.93 | -0.54% | 3,019 |
| Mar 4, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.21 | 0.24% | 35 |
| Mar 3, 2026 | 52.28 | 52.36 | 52.24 | 52.36 | 52.08 | -0.88% | 4,104 |
| Mar 2, 2026 | 52.72 | 52.90 | 52.72 | 52.82 | 52.54 | -0.05% | 2,103 |
| Feb 27, 2026 | 52.87 | 52.98 | 52.85 | 52.85 | 52.57 | -0.31% | 1,377 |
| Feb 26, 2026 | 52.93 | 53.01 | 52.93 | 53.01 | 52.73 | -0.50% | 337 |
| Feb 25, 2026 | 53.41 | 53.42 | 53.24 | 53.28 | 53.00 | 0.72% | 745 |