ProShares High Yield-Interest Rate Hedged ETF (HYHG)
BATS: HYHG · Real-Time Price · USD
64.88
+0.38 (0.58%)
At close: Mar 28, 2025, 3:36 PM
65.51
+0.63 (0.96%)
Pre-market: Mar 31, 2025, 5:34 AM EDT
HYHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.40 | 64.88 | 63.87 | 64.88 | 64.88 | 0.58% | 13,636 |
| Mar 27, 2025 | 64.50 | 65.98 | 64.23 | 64.51 | 64.51 | -0.23% | 35,367 |
| Mar 26, 2025 | 64.86 | 65.00 | 64.57 | 64.66 | 64.66 | -0.53% | 13,526 |
| Mar 25, 2025 | 65.25 | 65.98 | 64.92 | 65.00 | 65.00 | -0.10% | 9,223 |
| Mar 24, 2025 | 64.36 | 65.25 | 64.36 | 65.06 | 65.06 | 0.60% | 14,556 |
| Mar 21, 2025 | 65.10 | 65.10 | 64.36 | 64.68 | 64.68 | -0.38% | 8,636 |
| Mar 20, 2025 | 64.52 | 65.12 | 64.04 | 64.92 | 64.92 | 0.34% | 5,554 |
| Mar 19, 2025 | 64.89 | 65.12 | 64.40 | 64.70 | 64.70 | 0.45% | 6,894 |
| Mar 18, 2025 | 64.66 | 64.73 | 64.38 | 64.41 | 64.41 | -0.03% | 19,679 |
| Mar 17, 2025 | 64.53 | 64.60 | 64.34 | 64.43 | 64.43 | -0.36% | 7,483 |
| Mar 14, 2025 | 64.22 | 64.88 | 64.20 | 64.66 | 64.66 | 0.98% | 6,062 |
| Mar 13, 2025 | 64.49 | 64.49 | 63.96 | 64.04 | 64.04 | -0.93% | 7,480 |
| Mar 12, 2025 | 65.35 | 65.35 | 64.36 | 64.64 | 64.64 | 0.32% | 18,235 |
| Mar 11, 2025 | 64.52 | 64.57 | 64.32 | 64.43 | 64.43 | -0.49% | 11,165 |
| Mar 10, 2025 | 65.10 | 65.15 | 64.57 | 64.75 | 64.75 | -0.53% | 11,978 |
| Mar 7, 2025 | 65.07 | 65.10 | 64.83 | 65.09 | 65.09 | -0.01% | 7,608 |
| Mar 6, 2025 | 65.14 | 65.25 | 64.90 | 65.10 | 65.10 | -0.26% | 9,465 |
| Mar 5, 2025 | 65.94 | 66.25 | 64.66 | 65.27 | 65.27 | 0.69% | 21,383 |
| Mar 4, 2025 | 64.69 | 65.72 | 64.43 | 64.82 | 64.82 | -0.34% | 18,093 |
| Mar 3, 2025 | 65.65 | 65.65 | 64.90 | 65.04 | 65.04 | -2.76% | 29,992 |
| Feb 28, 2025 | 65.47 | 66.89 | 65.32 | 66.89 | 66.50 | 2.32% | 57,910 |
| Feb 27, 2025 | 65.94 | 65.94 | 65.11 | 65.37 | 65.00 | -0.77% | 87,782 |
| Feb 26, 2025 | 65.90 | 65.95 | 65.54 | 65.88 | 65.50 | 0.26% | 9,825 |
| Feb 25, 2025 | 65.76 | 65.76 | 65.50 | 65.71 | 65.33 | -0.20% | 14,538 |
| Feb 24, 2025 | 65.60 | 65.84 | 65.60 | 65.84 | 65.46 | -0.02% | 10,354 |
| Feb 21, 2025 | 65.90 | 66.38 | 65.85 | 65.85 | 65.48 | -1.66% | 9,028 |
| Feb 20, 2025 | 66.06 | 66.96 | 66.00 | 66.96 | 66.58 | 1.18% | 7,874 |
| Feb 19, 2025 | 66.24 | 66.24 | 66.00 | 66.18 | 65.81 | -0.17% | 9,397 |
| Feb 18, 2025 | 65.97 | 66.31 | 65.96 | 66.30 | 65.92 | 0.26% | 9,817 |
| Feb 14, 2025 | 66.20 | 66.30 | 66.03 | 66.13 | 65.75 | 0.04% | 11,808 |
| Feb 13, 2025 | 66.22 | 66.22 | 65.77 | 66.10 | 65.72 | 0.12% | 9,150 |
| Feb 12, 2025 | 65.88 | 66.04 | 65.70 | 66.02 | 65.64 | 0.05% | 12,630 |
| Feb 11, 2025 | 66.01 | 66.01 | 65.75 | 65.99 | 65.61 | 0.23% | 19,496 |
| Feb 10, 2025 | 65.92 | 66.04 | 65.82 | 65.84 | 65.47 | -0.15% | 21,225 |
| Feb 7, 2025 | 66.10 | 66.10 | 65.82 | 65.94 | 65.56 | -0.08% | 13,707 |
| Feb 6, 2025 | 66.01 | 66.01 | 65.60 | 65.99 | 65.61 | 0.29% | 35,774 |
| Feb 5, 2025 | 65.70 | 65.94 | 65.66 | 65.80 | 65.43 | 0.09% | 7,895 |
| Feb 4, 2025 | 65.72 | 66.03 | 65.72 | 65.74 | 65.37 | -0.39% | 37,507 |
| Feb 3, 2025 | 65.85 | 66.00 | 65.63 | 66.00 | 65.62 | -0.50% | 12,248 |
| Jan 31, 2025 | 66.49 | 66.49 | 66.13 | 66.33 | 65.59 | 0.30% | 15,437 |
| Jan 30, 2025 | 66.26 | 66.39 | 66.11 | 66.13 | 65.39 | -0.05% | 94,873 |
| Jan 29, 2025 | 66.26 | 66.30 | 66.06 | 66.17 | 65.43 | -0.14% | 11,745 |
| Jan 28, 2025 | 66.35 | 66.37 | 66.09 | 66.26 | 65.52 | -0.02% | 9,166 |
| Jan 27, 2025 | 66.16 | 66.39 | 66.08 | 66.27 | 65.53 | -0.18% | 7,648 |
| Jan 24, 2025 | 66.44 | 66.46 | 66.20 | 66.39 | 65.65 | 0.06% | 16,453 |
| Jan 23, 2025 | 66.36 | 66.50 | 66.20 | 66.35 | 65.60 | -0.06% | 24,397 |
| Jan 22, 2025 | 66.41 | 66.48 | 66.23 | 66.39 | 65.65 | 0.06% | 17,858 |
| Jan 21, 2025 | 66.30 | 66.40 | 66.06 | 66.35 | 65.61 | 0.27% | 13,167 |
| Jan 17, 2025 | 66.50 | 66.50 | 65.93 | 66.17 | 65.43 | 0.27% | 26,555 |
| Jan 16, 2025 | 65.99 | 66.20 | 65.94 | 65.99 | 65.25 | -0.32% | 16,832 |