ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
49.33
+0.48 (0.97%)
At close: May 12, 2025, 4:00 PM
49.33
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

HDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202549.2849.3349.2849.3349.330.97%383
May 9, 202548.8548.8548.8548.8548.850.08%121
May 8, 202548.8148.8148.8148.8148.810.30%114
May 7, 202548.6648.6648.6648.6648.660.04%53
May 6, 202548.6748.6748.6448.6448.64-0.25%1,013
May 5, 202548.7348.8348.6848.7648.76-0.08%1,214
May 2, 202548.6548.8148.6548.8148.811.16%585
May 1, 202548.4448.4848.1248.2448.24-0.28%3,642
Apr 30, 202548.3848.3848.3848.3848.380.07%112
Apr 29, 202548.1648.3548.1648.3548.350.22%225
Apr 28, 202548.2448.2448.2448.2448.240.13%133
Apr 25, 202548.1848.1848.1848.1848.180.08%116
Apr 24, 202548.1448.1448.1448.1448.140.43%262
Apr 23, 202547.8147.9347.8147.9347.930.60%433
Apr 22, 202547.4147.6547.4147.6547.650.98%880
Apr 21, 202547.1547.1947.1547.1947.19-0.64%2,007
Apr 17, 202547.4647.4947.4647.4947.490.47%305
Apr 16, 202547.5347.5347.0847.2747.27-0.63%2,185
Apr 15, 202547.5747.5747.5747.5747.570.40%434
Apr 14, 202547.2847.3847.2847.3847.380.31%564
Apr 11, 202547.2347.3647.1047.2347.230.40%1,655
Apr 10, 202547.0447.0447.0447.0447.04-1.45%126
Apr 9, 202546.3347.7446.3347.7347.732.68%419
Apr 8, 202547.3047.3046.4946.4946.49-0.53%2,431
Apr 7, 202546.2947.0246.2846.7346.73-0.69%1,288
Apr 4, 202546.9947.0646.9947.0647.06-1.99%265
Apr 3, 202548.1048.1048.0048.0248.02-1.72%1,022
Apr 2, 202548.8248.8648.7248.8648.860.22%834
Apr 1, 202548.7248.8248.6248.7548.75-0.01%1,796
Mar 31, 202548.5748.8248.5748.7648.76-0.16%3,998
Mar 28, 202548.7448.8448.7448.8448.84-0.57%726
Mar 27, 202549.0849.1149.0849.1149.11-0.03%168
Mar 26, 202549.3849.3849.1349.1349.13-1.08%1,224
Mar 25, 202549.6749.7749.5549.6749.370.04%2,038
Mar 24, 202549.5449.6749.4049.6549.340.45%1,817
Mar 21, 202549.4149.4449.3349.4349.12-0.14%977
Mar 20, 202549.4249.5849.4049.4949.19-0.25%1,883
Mar 19, 202549.6249.6249.6249.6249.310.41%167
Mar 18, 202549.4649.5149.3549.4149.11-0.23%2,129
Mar 17, 202549.4149.6049.4149.5349.230.45%754
Mar 14, 202549.0749.3149.0749.3149.010.59%1,922
Mar 13, 202549.0249.0449.0249.0248.72-0.16%508
Mar 12, 202549.1249.1949.0849.0948.790.27%2,544
Mar 11, 202548.9448.9648.7148.9648.66-0.15%2,670
Mar 10, 202549.0949.0949.0349.0348.73-0.97%221
Mar 7, 202549.3149.5249.3149.5149.210.25%1,750
Mar 6, 202549.3649.4849.3649.3949.09-0.48%658
Mar 5, 202549.6349.7249.6349.6349.330.43%529
Mar 4, 202549.6349.7149.4149.4149.11-0.41%1,409
Mar 3, 202549.9749.9749.6249.6249.32-0.54%738