ProShares Hedge Replication ETF (HDG)

HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.08	55.08	55.04	55.04	55.04	0.67%	354
Jun 17, 2026	54.85	54.88	54.67	54.67	54.67	-0.14%	858
Jun 16, 2026	54.91	54.91	54.75	54.75	54.75	-1.01%	389
Jun 15, 2026	55.31	55.31	55.31	55.31	55.31	1.30%	178
Jun 12, 2026	54.58	54.72	54.58	54.60	54.60	0.31%	632
Jun 11, 2026	54.42	54.42	54.42	54.42	54.42	1.05%	239
Jun 10, 2026	54.00	54.00	53.86	53.86	53.86	-0.52%	449
Jun 9, 2026	54.50	54.50	54.14	54.14	54.14	0.08%	352
Jun 8, 2026	54.14	54.14	54.10	54.10	54.10	0.37%	568
Jun 5, 2026	54.54	54.54	53.90	53.90	53.90	-1.47%	666
Jun 4, 2026	54.64	54.82	54.64	54.70	54.70	0.21%	2,083
Jun 3, 2026	54.75	54.86	54.58	54.58	54.58	-0.37%	2,907
Jun 2, 2026	54.78	54.78	54.78	54.78	54.78	0.14%	173
Jun 1, 2026	54.70	54.97	54.63	54.71	54.71	0.31%	1,042
May 29, 2026	54.54	54.54	54.54	54.54	54.54	-0.09%	228
May 28, 2026	54.50	54.59	54.50	54.59	54.59	0.15%	215
May 27, 2026	54.54	54.54	54.43	54.51	54.50	0.04%	654
May 26, 2026	54.43	54.48	54.34	54.48	54.48	0.75%	1,216
May 22, 2026	54.09	54.09	54.08	54.08	54.08	0.11%	271
May 21, 2026	53.94	54.19	53.94	54.02	54.02	0.31%	814
May 20, 2026	53.57	53.98	53.57	53.86	53.86	0.75%	37,682
May 19, 2026	53.60	53.60	53.45	53.45	53.45	-0.37%	439
May 18, 2026	53.80	53.80	53.65	53.65	53.65	-0.07%	301
May 15, 2026	53.94	53.94	53.69	53.69	53.69	-0.86%	8,636
May 14, 2026	54.29	54.29	54.15	54.15	54.15	0.16%	1,711
May 13, 2026	53.96	54.07	53.95	54.07	54.07	0.33%	778
May 12, 2026	54.12	54.12	53.87	53.89	53.89	-0.50%	1,029
May 11, 2026	54.34	54.34	54.16	54.16	54.16	0.04%	2,018
May 8, 2026	54.22	54.25	54.13	54.14	54.14	0.03%	521
May 7, 2026	54.43	54.43	54.12	54.12	54.12	-0.16%	148
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	0.45%	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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.