ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
49.55
+0.07 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed
HDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.14% | 22 |
| Jun 26, 2025 | 49.36 | 49.48 | 49.33 | 49.48 | 49.48 | 0.28% | 6,395 |
| Jun 25, 2025 | 49.43 | 49.43 | 49.24 | 49.34 | 49.34 | -0.75% | 798 |
| Jun 24, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.43 | 0.47% | 91 |
| Jun 23, 2025 | 49.40 | 49.48 | 49.32 | 49.48 | 49.20 | 0.20% | 310 |
| Jun 20, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.10 | -0.22% | 91 |
| Jun 18, 2025 | 49.53 | 49.65 | 49.49 | 49.49 | 49.21 | 0.06% | 442 |
| Jun 17, 2025 | 49.46 | 49.54 | 49.46 | 49.46 | 49.18 | -0.09% | 986 |
| Jun 16, 2025 | 49.44 | 49.51 | 49.44 | 49.51 | 49.22 | 0.17% | 442 |
| Jun 13, 2025 | 49.47 | 49.47 | 49.41 | 49.42 | 49.14 | -0.51% | 343 |
| Jun 12, 2025 | 49.56 | 49.68 | 49.56 | 49.68 | 49.39 | -0.10% | 134 |
| Jun 11, 2025 | 49.84 | 49.92 | 49.73 | 49.73 | 49.44 | -0.10% | 545 |
| Jun 10, 2025 | 49.78 | 49.86 | 49.78 | 49.78 | 49.49 | 0.15% | 2,500 |
| Jun 9, 2025 | 49.63 | 49.74 | 49.63 | 49.71 | 49.42 | 0.11% | 441 |
| Jun 6, 2025 | 49.52 | 49.65 | 49.52 | 49.65 | 49.37 | 0.39% | 504 |
| Jun 5, 2025 | 49.64 | 49.64 | 49.46 | 49.46 | 49.18 | -0.07% | 425 |
| Jun 4, 2025 | 49.67 | 49.67 | 49.36 | 49.50 | 49.21 | 0.13% | 2,301 |
| Jun 3, 2025 | 49.42 | 49.43 | 49.42 | 49.43 | 49.15 | 0.25% | 381 |
| Jun 2, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.02 | 0.02% | 106 |
| May 30, 2025 | 49.35 | 49.36 | 49.30 | 49.30 | 49.01 | 0.08% | 439 |
| May 29, 2025 | 49.11 | 49.27 | 49.09 | 49.26 | 48.98 | -0.13% | 566 |
| May 28, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.04 | -0.22% | 362 |
| May 27, 2025 | 49.24 | 49.44 | 49.24 | 49.44 | 49.15 | 0.60% | 138 |
| May 23, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 48.86 | -0.15% | 52 |
| May 22, 2025 | 49.35 | 49.35 | 49.22 | 49.22 | 48.93 | 0.06% | 373 |
| May 21, 2025 | 49.12 | 49.19 | 49.12 | 49.19 | 48.90 | -0.51% | 330 |
| May 20, 2025 | 49.30 | 49.44 | 49.30 | 49.44 | 49.16 | -0.02% | 228 |
| May 19, 2025 | 49.33 | 49.55 | 49.33 | 49.45 | 49.16 | -0.05% | 619 |
| May 16, 2025 | 49.29 | 49.50 | 49.28 | 49.48 | 49.19 | 0.28% | 8,919 |
| May 15, 2025 | 49.33 | 49.34 | 49.33 | 49.34 | 49.06 | 0.13% | 247 |
| May 14, 2025 | 49.16 | 49.40 | 49.16 | 49.28 | 48.99 | -0.12% | 488 |
| May 13, 2025 | 49.24 | 49.33 | 49.24 | 49.33 | 49.05 | 0.02% | 157 |
| May 12, 2025 | 49.28 | 49.33 | 49.28 | 49.33 | 49.04 | 0.97% | 383 |
| May 9, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.57 | 0.08% | 121 |
| May 8, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.53 | 0.30% | 114 |
| May 7, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.38 | 0.04% | 53 |
| May 6, 2025 | 48.67 | 48.67 | 48.64 | 48.64 | 48.36 | -0.25% | 1,013 |
| May 5, 2025 | 48.73 | 48.83 | 48.68 | 48.76 | 48.48 | -0.08% | 1,214 |
| May 2, 2025 | 48.65 | 48.81 | 48.65 | 48.81 | 48.52 | 1.16% | 585 |
| May 1, 2025 | 48.44 | 48.48 | 48.12 | 48.24 | 47.97 | -0.28% | 3,642 |
| Apr 30, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.10 | 0.07% | 112 |
| Apr 29, 2025 | 48.16 | 48.35 | 48.16 | 48.35 | 48.07 | 0.22% | 225 |
| Apr 28, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 47.96 | 0.13% | 133 |
| Apr 25, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 47.90 | 0.08% | 116 |
| Apr 24, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 47.86 | 0.43% | 262 |
| Apr 23, 2025 | 47.81 | 47.93 | 47.81 | 47.93 | 47.66 | 0.60% | 433 |
| Apr 22, 2025 | 47.41 | 47.65 | 47.41 | 47.65 | 47.38 | 0.98% | 880 |
| Apr 21, 2025 | 47.15 | 47.19 | 47.15 | 47.19 | 46.91 | -0.64% | 2,007 |
| Apr 17, 2025 | 47.46 | 47.49 | 47.46 | 47.49 | 47.22 | 0.47% | 305 |
| Apr 16, 2025 | 47.53 | 47.53 | 47.08 | 47.27 | 46.99 | -0.63% | 2,185 |