ProShares High Yield-Interest Rate Hedged ETF (HYHG)
BATS: HYHG · Real-Time Price · USD
64.38
-0.13 (-0.19%)
Aug 8, 2025, 4:00 PM - Market closed
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 64.45 | 64.73 | 64.38 | 64.38 | 64.38 | -0.19% | 8,243 |
| Aug 7, 2025 | 64.62 | 64.68 | 64.37 | 64.50 | 64.50 | -0.03% | 7,327 |
| Aug 6, 2025 | 64.52 | 64.55 | 64.37 | 64.52 | 64.52 | -0.11% | 7,576 |
| Aug 5, 2025 | 64.24 | 64.59 | 64.18 | 64.59 | 64.59 | 0.53% | 7,875 |
| Aug 4, 2025 | 64.05 | 64.35 | 63.95 | 64.25 | 64.25 | 0.33% | 39,491 |
| Aug 1, 2025 | 64.28 | 65.51 | 63.58 | 64.04 | 64.04 | -1.39% | 19,139 |
| Jul 31, 2025 | 65.60 | 65.60 | 64.69 | 64.94 | 64.57 | 0.25% | 7,125 |
| Jul 30, 2025 | 64.83 | 64.83 | 64.67 | 64.78 | 64.40 | -0.19% | 2,087 |
| Jul 29, 2025 | 64.79 | 65.06 | 64.68 | 64.90 | 64.53 | -0.05% | 8,272 |
| Jul 28, 2025 | 64.82 | 65.12 | 64.77 | 64.93 | 64.56 | -0.25% | 6,090 |
| Jul 25, 2025 | 64.65 | 65.30 | 64.55 | 65.10 | 64.72 | 0.49% | 16,610 |
| Jul 24, 2025 | 64.99 | 65.00 | 64.76 | 64.78 | 64.40 | -0.31% | 5,608 |
| Jul 23, 2025 | 64.89 | 65.00 | 64.89 | 64.98 | 64.60 | 0.13% | 8,963 |
| Jul 22, 2025 | 65.00 | 65.00 | 64.59 | 64.89 | 64.52 | 0.01% | 8,132 |
| Jul 21, 2025 | 64.91 | 64.94 | 64.63 | 64.89 | 64.51 | 0.22% | 8,779 |
| Jul 18, 2025 | 64.55 | 64.85 | 64.55 | 64.74 | 64.37 | 0.21% | 4,813 |
| Jul 17, 2025 | 64.83 | 64.83 | 64.50 | 64.61 | 64.23 | -0.22% | 7,215 |
| Jul 16, 2025 | 64.57 | 65.00 | 64.45 | 64.75 | 64.38 | 0.18% | 12,704 |
| Jul 15, 2025 | 64.60 | 64.84 | 64.60 | 64.63 | 64.26 | -0.12% | 8,221 |
| Jul 14, 2025 | 64.45 | 64.92 | 64.45 | 64.71 | 64.34 | -0.10% | 12,491 |
| Jul 11, 2025 | 64.68 | 64.88 | 64.65 | 64.78 | 64.40 | 0.15% | 3,605 |
| Jul 10, 2025 | 64.71 | 64.98 | 64.47 | 64.68 | 64.30 | 0.27% | 8,082 |
| Jul 9, 2025 | 64.45 | 65.00 | 64.45 | 64.50 | 64.13 | -0.35% | 5,176 |
| Jul 8, 2025 | 64.57 | 65.00 | 64.45 | 64.73 | 64.35 | -0.13% | 34,521 |
| Jul 7, 2025 | 64.86 | 64.88 | 64.51 | 64.81 | 64.44 | -0.11% | 19,189 |
| Jul 3, 2025 | 65.00 | 65.00 | 64.80 | 64.88 | 64.51 | 0.15% | 6,758 |
| Jul 2, 2025 | 64.78 | 64.82 | 64.57 | 64.78 | 64.41 | 0.44% | 7,311 |
| Jul 1, 2025 | 64.65 | 64.76 | 64.39 | 64.50 | 64.12 | -0.47% | 42,692 |
| Jun 30, 2025 | 64.80 | 65.00 | 64.75 | 64.80 | 64.04 | 0.16% | 4,085 |
| Jun 27, 2025 | 64.89 | 64.89 | 64.67 | 64.70 | 63.94 | 0.09% | 6,692 |
| Jun 26, 2025 | 64.51 | 64.66 | 64.50 | 64.64 | 63.88 | 0.21% | 6,854 |
| Jun 25, 2025 | 64.83 | 64.83 | 64.41 | 64.51 | 63.75 | 0.04% | 81,061 |
| Jun 24, 2025 | 64.60 | 64.72 | 64.16 | 64.48 | 63.72 | 0.03% | 16,308 |
| Jun 23, 2025 | 64.10 | 64.61 | 64.10 | 64.46 | 63.70 | 0.15% | 4,586 |
| Jun 20, 2025 | 64.40 | 64.64 | 64.31 | 64.36 | 63.60 | 0.05% | 9,046 |
| Jun 18, 2025 | 64.25 | 64.42 | 64.25 | 64.33 | 63.57 | -0.02% | 1,820 |
| Jun 17, 2025 | 64.29 | 64.58 | 64.17 | 64.34 | 63.58 | -0.28% | 6,788 |
| Jun 16, 2025 | 64.66 | 64.66 | 64.36 | 64.52 | 63.76 | 0.32% | 9,268 |
| Jun 13, 2025 | 64.21 | 64.44 | 64.20 | 64.31 | 63.56 | 0.02% | 3,111 |
| Jun 12, 2025 | 64.40 | 64.52 | 64.08 | 64.30 | 63.54 | -0.16% | 8,665 |
| Jun 11, 2025 | 64.29 | 64.53 | 64.28 | 64.40 | 63.64 | -0.02% | 4,143 |
| Jun 10, 2025 | 64.42 | 64.71 | 64.22 | 64.41 | 63.65 | -0.34% | 7,458 |
| Jun 9, 2025 | 64.40 | 64.68 | 64.37 | 64.63 | 63.87 | -0.23% | 5,332 |
| Jun 6, 2025 | 64.83 | 64.83 | 63.90 | 64.78 | 64.02 | 0.72% | 4,444 |
| Jun 5, 2025 | 64.09 | 64.50 | 64.09 | 64.32 | 63.56 | 0.10% | 8,355 |
| Jun 4, 2025 | 64.55 | 64.55 | 63.77 | 64.25 | 63.50 | -0.06% | 12,765 |
| Jun 3, 2025 | 64.30 | 64.60 | 64.17 | 64.29 | 63.54 | -0.23% | 16,226 |
| Jun 2, 2025 | 64.63 | 64.63 | 64.05 | 64.44 | 63.68 | -0.15% | 6,411 |
| May 30, 2025 | 64.35 | 64.76 | 64.35 | 64.54 | 63.41 | -0.07% | 9,824 |
| May 29, 2025 | 64.69 | 64.80 | 64.36 | 64.58 | 63.46 | 0.06% | 9,369 |