Skip to main content
ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
50.42
-0.05 (-0.10%)
At close: Aug 15, 2025, 4:00 PM
50.42
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

HDG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202550.5050.5050.3750.4250.42-0.10%505
Aug 14, 202550.4750.4750.4750.4750.47-0.20%296
Aug 13, 202550.6250.6250.5750.5750.570.43%439
Aug 12, 202550.1950.3650.1950.3650.360.58%399
Aug 11, 202549.9650.0749.9650.0750.070.04%408
Aug 8, 202550.1450.1450.0550.0550.050.07%204
Aug 7, 202550.0850.0850.0150.0150.010.11%1,450
Aug 6, 202549.9649.9649.9649.9649.960.02%102
Aug 5, 202549.9449.9449.9449.9449.940.14%61
Aug 4, 202549.7549.8749.7549.8749.870.42%799
Aug 1, 202549.6749.7549.6649.6649.66-0.64%1,280
Jul 31, 202549.9950.2249.9049.9849.98-0.18%1,958
Jul 30, 202550.2950.2950.0750.0750.07-0.04%893
Jul 29, 202550.1450.1450.1050.1050.10-0.01%1,310
Jul 28, 202550.0350.1250.0350.1050.10-0.02%1,300
Jul 25, 202550.1750.1750.1150.1150.110.01%215
Jul 24, 202550.1150.1150.1150.1150.11-0.24%116
Jul 23, 202550.2250.2350.2250.2350.230.53%327
Jul 22, 202549.8249.9649.8249.9649.96-0.04%502
Jul 21, 202549.7849.9849.7849.9849.980.10%408
Jul 18, 202549.9349.9349.9349.9349.93-0.18%56
Jul 17, 202550.0250.0250.0250.0250.020.31%161
Jul 16, 202549.8749.8749.8749.8749.870.11%83
Jul 15, 202549.8149.8149.8149.8149.81-0.15%654
Jul 14, 202549.9949.9949.7649.8949.890.11%1,099
Jul 11, 202549.7449.9549.7149.8349.83-0.27%553
Jul 10, 202550.0050.0049.9749.9749.970.13%676
Jul 9, 202549.7549.9049.7549.9049.900.33%190
Jul 8, 202549.6249.9049.6249.7449.740.08%353
Jul 7, 202549.8649.8649.6149.7049.70-0.32%676
Jul 3, 202549.8649.8649.8649.8649.860.34%177
Jul 2, 202548.8249.8248.8249.6949.690.20%2,243
Jul 1, 202549.6649.6649.4849.5949.590.12%680
Jun 30, 202549.4849.5349.4849.5349.53-0.03%357
Jun 27, 202549.5549.5549.5549.5549.550.14%22
Jun 26, 202549.3649.4849.3349.4849.480.28%6,395
Jun 25, 202549.4349.4349.2449.3449.34-0.75%798
Jun 24, 202549.7249.7249.7249.7249.430.47%91
Jun 23, 202549.4049.4849.3249.4849.200.20%310
Jun 20, 202549.3849.3849.3849.3849.10-0.22%91
Jun 18, 202549.5349.6549.4949.4949.210.06%442
Jun 17, 202549.4649.5449.4649.4649.18-0.09%986
Jun 16, 202549.4449.5149.4449.5149.220.17%442
Jun 13, 202549.4749.4749.4149.4249.14-0.51%343
Jun 12, 202549.5649.6849.5649.6849.39-0.10%134
Jun 11, 202549.8449.9249.7349.7349.44-0.10%545
Jun 10, 202549.7849.8649.7849.7849.490.15%2,500
Jun 9, 202549.6349.7449.6349.7149.420.11%441
Jun 6, 202549.5249.6549.5249.6549.370.39%504
Jun 5, 202549.6449.6449.4649.4649.18-0.07%425