ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
53.83
-0.27 (-0.49%)
At close: Jul 29, 2026, 4:00 PM EDT
53.83
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:10 PM EDT
HDG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 54.54 | 54.54 | 53.90 | 53.90 | 53.61 | -1.47% | 666 |
| Jun 4, 2026 | 54.64 | 54.82 | 54.64 | 54.70 | 54.40 | 0.21% | 2,083 |
| Jun 3, 2026 | 54.75 | 54.86 | 54.58 | 54.58 | 54.29 | -0.37% | 2,907 |
| Jun 2, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.49 | 0.14% | 173 |
| Jun 1, 2026 | 54.70 | 54.97 | 54.63 | 54.71 | 54.41 | 0.31% | 1,042 |
| May 29, 2026 | 54.54 | 54.54 | 54.54 | 54.54 | 54.24 | -0.09% | 228 |
| May 28, 2026 | 54.50 | 54.59 | 54.50 | 54.59 | 54.29 | 0.15% | 215 |
| May 27, 2026 | 54.54 | 54.54 | 54.43 | 54.51 | 54.21 | 0.04% | 654 |
| May 26, 2026 | 54.43 | 54.48 | 54.34 | 54.48 | 54.19 | 0.75% | 1,216 |
| May 22, 2026 | 54.09 | 54.09 | 54.08 | 54.08 | 53.79 | 0.11% | 271 |
| May 21, 2026 | 53.94 | 54.19 | 53.94 | 54.02 | 53.73 | 0.31% | 814 |
| May 20, 2026 | 53.57 | 53.98 | 53.57 | 53.86 | 53.57 | 0.75% | 37,682 |
| May 19, 2026 | 53.60 | 53.60 | 53.45 | 53.45 | 53.17 | -0.37% | 439 |
| May 18, 2026 | 53.80 | 53.80 | 53.65 | 53.65 | 53.37 | -0.07% | 301 |