ProShares High Yield-Interest Rate Hedged ETF (HYHG)
BATS: HYHG · Real-Time Price · USD
66.01
+0.21 (0.33%)
Nov 21, 2024, 10:59 AM EST - Market open
HYHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 65.90 | 65.90 | 65.75 | 65.80 | 65.80 | 0.22% | 6,264 |
| Nov 19, 2024 | 65.48 | 65.79 | 65.48 | 65.65 | 65.65 | 0.14% | 12,041 |
| Nov 18, 2024 | 65.47 | 65.61 | 65.47 | 65.56 | 65.56 | 0.05% | 8,123 |
| Nov 15, 2024 | 65.84 | 65.84 | 65.50 | 65.52 | 65.52 | -0.35% | 7,610 |
| Nov 14, 2024 | 65.87 | 65.87 | 65.62 | 65.75 | 65.75 | - | 10,855 |
| Nov 13, 2024 | 65.68 | 65.99 | 65.50 | 65.75 | 65.75 | -0.03% | 6,298 |
| Nov 12, 2024 | 65.99 | 66.00 | 65.77 | 65.77 | 65.77 | 0.05% | 17,532 |
| Nov 11, 2024 | 66.00 | 66.00 | 65.35 | 65.74 | 65.74 | -0.20% | 5,303 |
| Nov 8, 2024 | 65.75 | 65.91 | 65.55 | 65.88 | 65.88 | 0.47% | 9,172 |
| Nov 7, 2024 | 65.61 | 65.64 | 65.40 | 65.57 | 65.57 | -0.03% | 5,655 |
| Nov 6, 2024 | 65.50 | 65.70 | 65.39 | 65.59 | 65.59 | 0.75% | 7,028 |
| Nov 5, 2024 | 65.21 | 65.28 | 65.10 | 65.10 | 65.10 | 0.14% | 2,398 |
| Nov 4, 2024 | 65.20 | 65.26 | 65.01 | 65.01 | 65.01 | -0.02% | 7,761 |
| Nov 1, 2024 | 65.13 | 65.25 | 65.02 | 65.02 | 65.02 | -0.53% | 23,254 |
| Oct 31, 2024 | 65.42 | 65.48 | 65.24 | 65.37 | 65.00 | 0.13% | 5,950 |
| Oct 30, 2024 | 65.50 | 65.50 | 65.25 | 65.28 | 64.92 | -0.08% | 4,692 |
| Oct 29, 2024 | 65.50 | 65.50 | 65.23 | 65.34 | 64.97 | -0.08% | 15,187 |
| Oct 28, 2024 | 65.24 | 65.43 | 65.24 | 65.39 | 65.02 | 0.39% | 5,424 |
| Oct 25, 2024 | 65.01 | 65.49 | 65.01 | 65.13 | 64.77 | 0.03% | 30,111 |
| Oct 24, 2024 | 65.21 | 65.27 | 65.04 | 65.11 | 64.75 | 0.04% | 9,488 |
| Oct 23, 2024 | 65.13 | 65.20 | 64.97 | 65.09 | 64.72 | -0.05% | 6,455 |
| Oct 22, 2024 | 65.03 | 65.15 | 65.03 | 65.12 | 64.76 | -0.12% | 5,255 |
| Oct 21, 2024 | 65.20 | 65.20 | 65.00 | 65.20 | 64.84 | 0.25% | 7,947 |
| Oct 18, 2024 | 65.10 | 65.13 | 65.00 | 65.04 | 64.67 | -0.04% | 2,916 |
| Oct 17, 2024 | 65.21 | 65.31 | 65.06 | 65.06 | 64.70 | -0.18% | 5,343 |
| Oct 16, 2024 | 65.50 | 65.50 | 64.89 | 65.18 | 64.81 | 0.07% | 4,807 |
| Oct 15, 2024 | 65.30 | 65.58 | 64.59 | 65.13 | 64.77 | 0.08% | 5,026 |
| Oct 14, 2024 | 64.94 | 65.08 | 64.88 | 65.08 | 64.71 | 0.39% | 7,378 |
| Oct 11, 2024 | 64.79 | 64.91 | 64.70 | 64.83 | 64.46 | -0.02% | 2,891 |
| Oct 10, 2024 | 64.90 | 64.90 | 64.78 | 64.84 | 64.48 | - | 2,504 |
| Oct 9, 2024 | 64.76 | 65.42 | 64.76 | 64.84 | 64.48 | 0.22% | 16,328 |
| Oct 8, 2024 | 64.88 | 64.88 | 64.59 | 64.70 | 64.34 | -0.15% | 8,251 |
| Oct 7, 2024 | 64.76 | 64.93 | 64.76 | 64.80 | 64.44 | -0.12% | 4,471 |
| Oct 4, 2024 | 64.69 | 64.93 | 64.49 | 64.88 | 64.51 | 0.68% | 9,113 |
| Oct 3, 2024 | 64.47 | 64.51 | 64.26 | 64.44 | 64.08 | 0.05% | 42,323 |
| Oct 2, 2024 | 64.33 | 64.51 | 64.32 | 64.41 | 64.05 | 0.12% | 10,716 |
| Oct 1, 2024 | 64.54 | 64.54 | 64.22 | 64.33 | 63.97 | -0.73% | 6,615 |
| Sep 30, 2024 | 64.85 | 64.86 | 64.65 | 64.81 | 64.08 | 0.17% | 6,987 |
| Sep 27, 2024 | 64.66 | 65.59 | 64.60 | 64.69 | 63.97 | -0.01% | 6,467 |
| Sep 26, 2024 | 64.72 | 64.72 | 64.59 | 64.70 | 63.98 | 0.20% | 1,756 |
| Sep 25, 2024 | 64.66 | 64.66 | 64.46 | 64.57 | 63.85 | -0.02% | 9,193 |
| Sep 24, 2024 | 64.61 | 64.67 | 64.44 | 64.58 | 63.86 | -0.13% | 22,015 |
| Sep 23, 2024 | 64.81 | 64.81 | 64.66 | 64.67 | 63.95 | - | 15,571 |
| Sep 20, 2024 | 64.56 | 64.77 | 64.43 | 64.67 | 63.95 | -0.14% | 8,567 |
| Sep 19, 2024 | 64.75 | 64.98 | 64.01 | 64.76 | 64.04 | 0.39% | 8,043 |
| Sep 18, 2024 | 64.46 | 64.67 | 64.33 | 64.51 | 63.79 | 0.12% | 6,390 |
| Sep 17, 2024 | 64.38 | 64.45 | 64.23 | 64.43 | 63.71 | 0.29% | 12,075 |
| Sep 16, 2024 | 64.99 | 64.99 | 64.04 | 64.25 | 63.53 | 0.29% | 4,984 |
| Sep 13, 2024 | 64.10 | 64.10 | 63.92 | 64.06 | 63.34 | 0.21% | 5,322 |
| Sep 12, 2024 | 63.85 | 64.06 | 63.85 | 63.93 | 63.21 | 0.20% | 3,446 |
| Sep 11, 2024 | 64.99 | 64.99 | 63.80 | 63.80 | 63.09 | 0.12% | 2,363 |
| Sep 10, 2024 | 63.99 | 64.39 | 63.63 | 63.73 | 63.01 | -0.34% | 9,342 |
| Sep 9, 2024 | 64.03 | 64.03 | 63.86 | 63.94 | 63.23 | 0.07% | 3,901 |
| Sep 6, 2024 | 64.01 | 64.16 | 63.80 | 63.90 | 63.18 | -0.30% | 8,269 |
| Sep 5, 2024 | 64.04 | 64.14 | 63.92 | 64.09 | 63.37 | 0.07% | 5,807 |
| Sep 4, 2024 | 63.63 | 64.34 | 63.62 | 64.04 | 63.33 | 0.24% | 47,327 |
| Sep 3, 2024 | 64.09 | 64.42 | 63.87 | 63.89 | 63.18 | -0.99% | 7,809 |
| Aug 30, 2024 | 64.29 | 64.66 | 64.29 | 64.53 | 63.44 | 0.25% | 2,429 |
| Aug 29, 2024 | 64.47 | 64.50 | 64.26 | 64.37 | 63.28 | 0.09% | 2,835 |
| Aug 28, 2024 | 64.37 | 64.61 | 64.22 | 64.31 | 63.22 | 0.34% | 6,385 |
| Aug 27, 2024 | 64.44 | 64.44 | 64.09 | 64.09 | 63.01 | -0.48% | 3,714 |
| Aug 26, 2024 | 64.88 | 64.88 | 64.31 | 64.40 | 63.31 | -0.01% | 9,376 |
| Aug 23, 2024 | 64.39 | 64.51 | 64.26 | 64.41 | 63.32 | 0.30% | 8,178 |
| Aug 22, 2024 | 64.21 | 64.27 | 64.14 | 64.21 | 63.13 | 0.24% | 3,120 |
| Aug 21, 2024 | 64.12 | 64.13 | 64.00 | 64.06 | 62.97 | -0.07% | 3,305 |
| Aug 20, 2024 | 64.20 | 64.21 | 64.00 | 64.10 | 63.02 | -0.05% | 7,096 |
| Aug 19, 2024 | 63.54 | 64.22 | 63.50 | 64.13 | 63.05 | 0.21% | 7,386 |
| Aug 16, 2024 | 63.52 | 64.99 | 63.52 | 64.00 | 62.91 | -0.01% | 5,726 |
| Aug 15, 2024 | 63.99 | 64.00 | 63.78 | 64.00 | 62.92 | 0.72% | 8,398 |
| Aug 14, 2024 | 63.60 | 63.65 | 63.35 | 63.54 | 62.47 | 0.63% | 10,654 |
| Aug 13, 2024 | 63.03 | 63.48 | 61.76 | 63.14 | 62.07 | -0.08% | 60,736 |
| Aug 12, 2024 | 63.39 | 63.55 | 63.19 | 63.19 | 62.12 | -0.35% | 10,984 |
| Aug 9, 2024 | 63.41 | 63.43 | 63.30 | 63.42 | 62.34 | -0.10% | 4,609 |
| Aug 8, 2024 | 63.57 | 63.60 | 63.04 | 63.48 | 62.41 | 0.25% | 8,723 |
| Aug 7, 2024 | 63.37 | 63.65 | 63.32 | 63.32 | 62.25 | 0.32% | 6,117 |
| Aug 6, 2024 | 62.34 | 63.32 | 62.34 | 63.12 | 62.05 | 1.23% | 35,554 |
| Aug 5, 2024 | 62.40 | 62.40 | 61.79 | 62.35 | 61.30 | -0.87% | 16,518 |
| Aug 2, 2024 | 63.13 | 63.19 | 62.76 | 62.90 | 61.83 | -1.30% | 22,761 |
| Aug 1, 2024 | 63.88 | 63.93 | 63.64 | 63.73 | 62.65 | -1.05% | 8,570 |
| Jul 31, 2024 | 64.46 | 65.17 | 64.25 | 64.40 | 62.95 | 0.07% | 6,608 |
| Jul 30, 2024 | 64.25 | 64.49 | 64.25 | 64.36 | 62.91 | -0.10% | 12,068 |
| Jul 29, 2024 | 64.43 | 64.50 | 64.35 | 64.42 | 62.97 | -0.24% | 6,815 |
| Jul 26, 2024 | 65.20 | 65.20 | 64.45 | 64.58 | 63.13 | 0.09% | 8,477 |
| Jul 25, 2024 | 64.93 | 65.19 | 64.42 | 64.52 | 63.07 | -0.22% | 14,311 |
| Jul 24, 2024 | 64.90 | 66.57 | 64.50 | 64.66 | 63.21 | 0.16% | 19,121 |
| Jul 23, 2024 | 64.40 | 64.83 | 64.25 | 64.56 | 63.11 | -0.32% | 12,894 |
| Jul 22, 2024 | 64.55 | 64.78 | 64.45 | 64.77 | 63.31 | 0.61% | 8,180 |
| Jul 19, 2024 | 64.38 | 64.44 | 64.37 | 64.37 | 62.93 | -0.03% | 5,863 |
| Jul 18, 2024 | 64.69 | 64.69 | 64.27 | 64.39 | 62.94 | 0.05% | 13,658 |
| Jul 17, 2024 | 64.51 | 64.51 | 64.25 | 64.36 | 62.92 | 0.16% | 7,990 |
| Jul 16, 2024 | 64.42 | 64.45 | 64.26 | 64.26 | 62.82 | 0.02% | 9,348 |
| Jul 15, 2024 | 64.49 | 64.55 | 64.01 | 64.25 | 62.81 | 0.14% | 16,958 |
| Jul 12, 2024 | 63.91 | 64.32 | 63.90 | 64.16 | 62.72 | 0.21% | 26,391 |
| Jul 11, 2024 | 64.12 | 64.12 | 63.90 | 64.03 | 62.59 | -0.17% | 4,639 |
| Jul 10, 2024 | 64.49 | 65.42 | 64.00 | 64.13 | 62.69 | 0.28% | 9,392 |
| Jul 9, 2024 | 64.04 | 64.16 | 63.81 | 63.96 | 62.52 | -0.09% | 8,623 |
| Jul 8, 2024 | 63.85 | 64.09 | 63.85 | 64.02 | 62.58 | 0.09% | 7,041 |
| Jul 5, 2024 | 63.81 | 64.05 | 63.80 | 63.96 | 62.52 | 0.05% | 16,301 |
| Jul 3, 2024 | 63.88 | 63.92 | 63.73 | 63.92 | 62.49 | 0.09% | 4,320 |
| Jul 2, 2024 | 63.53 | 63.92 | 63.53 | 63.86 | 62.43 | -0.22% | 5,860 |