ProShares High Yield-Interest Rate Hedged ETF (HYHG)
BATS: HYHG · Real-Time Price · USD
64.43
+0.60 (0.95%)
At close: May 12, 2025, 4:00 PM
64.43
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HYHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.83 | 64.83 | 64.18 | 64.44 | 64.44 | 0.95% | 4,825 |
| May 9, 2025 | 63.24 | 64.39 | 62.96 | 63.83 | 63.83 | - | 5,755 |
| May 8, 2025 | 62.96 | 64.00 | 62.96 | 63.83 | 63.83 | 1.39% | 10,363 |
| May 7, 2025 | 63.84 | 63.84 | 62.96 | 62.96 | 62.96 | -0.86% | 4,562 |
| May 6, 2025 | 63.14 | 63.75 | 63.14 | 63.50 | 63.50 | 0.21% | 10,021 |
| May 5, 2025 | 63.55 | 63.73 | 63.10 | 63.37 | 63.37 | 0.01% | 6,208 |
| May 2, 2025 | 63.75 | 63.87 | 62.98 | 63.36 | 63.36 | -0.35% | 14,155 |
| May 1, 2025 | 62.81 | 64.00 | 62.81 | 63.58 | 63.58 | 0.61% | 3,933 |
| Apr 30, 2025 | 63.66 | 63.66 | 62.72 | 63.19 | 62.81 | -0.41% | 7,675 |
| Apr 29, 2025 | 64.00 | 64.00 | 62.32 | 63.45 | 63.07 | -0.56% | 8,979 |
| Apr 28, 2025 | 64.00 | 64.00 | 63.26 | 63.81 | 63.42 | 0.19% | 7,550 |
| Apr 25, 2025 | 63.74 | 63.88 | 63.50 | 63.69 | 63.30 | 0.07% | 3,184 |
| Apr 24, 2025 | 63.31 | 63.65 | 63.25 | 63.65 | 63.26 | 0.32% | 21,445 |
| Apr 23, 2025 | 63.68 | 63.98 | 63.25 | 63.44 | 63.06 | 0.38% | 10,558 |
| Apr 22, 2025 | 62.97 | 63.21 | 62.40 | 63.20 | 62.82 | 1.53% | 17,188 |
| Apr 21, 2025 | 62.58 | 62.78 | 62.20 | 62.25 | 61.87 | -0.83% | 14,067 |
| Apr 17, 2025 | 62.94 | 63.05 | 62.65 | 62.77 | 62.39 | 0.40% | 2,289 |
| Apr 16, 2025 | 62.46 | 63.01 | 61.70 | 62.52 | 62.15 | 0.20% | 27,434 |
| Apr 15, 2025 | 62.71 | 63.09 | 61.08 | 62.40 | 62.02 | -1.10% | 15,279 |
| Apr 14, 2025 | 63.25 | 63.54 | 62.81 | 63.10 | 62.71 | 0.55% | 14,224 |
| Apr 11, 2025 | 62.66 | 63.20 | 62.26 | 62.75 | 62.37 | 1.37% | 5,258 |
| Apr 10, 2025 | 63.25 | 63.25 | 61.83 | 61.90 | 61.53 | -2.20% | 20,892 |
| Apr 9, 2025 | 60.72 | 63.91 | 60.51 | 63.29 | 62.91 | 3.33% | 32,378 |
| Apr 8, 2025 | 62.20 | 62.22 | 60.55 | 61.25 | 60.88 | -0.15% | 81,219 |
| Apr 7, 2025 | 60.75 | 62.43 | 59.66 | 61.34 | 60.97 | -0.29% | 50,635 |
| Apr 4, 2025 | 61.56 | 63.95 | 60.19 | 61.52 | 61.15 | -2.61% | 24,282 |
| Apr 3, 2025 | 63.79 | 64.34 | 61.90 | 63.17 | 62.78 | -1.26% | 27,507 |
| Apr 2, 2025 | 63.73 | 63.97 | 63.73 | 63.97 | 63.58 | 0.57% | 2,139 |
| Apr 1, 2025 | 63.59 | 63.74 | 63.40 | 63.61 | 63.22 | -0.69% | 49,221 |
| Mar 31, 2025 | 63.89 | 64.08 | 63.57 | 64.05 | 63.28 | -1.29% | 16,501 |
| Mar 28, 2025 | 64.40 | 64.88 | 63.87 | 64.88 | 64.10 | 0.58% | 13,636 |
| Mar 27, 2025 | 64.50 | 65.98 | 64.23 | 64.51 | 63.73 | -0.23% | 35,367 |
| Mar 26, 2025 | 64.86 | 65.00 | 64.57 | 64.66 | 63.88 | -0.53% | 13,526 |
| Mar 25, 2025 | 65.25 | 65.98 | 64.92 | 65.00 | 64.22 | -0.10% | 9,223 |
| Mar 24, 2025 | 64.36 | 65.25 | 64.36 | 65.06 | 64.28 | 0.60% | 14,556 |
| Mar 21, 2025 | 65.10 | 65.10 | 64.36 | 64.68 | 63.90 | -0.38% | 8,636 |
| Mar 20, 2025 | 64.52 | 65.12 | 64.04 | 64.92 | 64.14 | 0.34% | 5,554 |
| Mar 19, 2025 | 64.89 | 65.12 | 64.40 | 64.70 | 63.92 | 0.45% | 6,894 |
| Mar 18, 2025 | 64.66 | 64.73 | 64.38 | 64.41 | 63.64 | -0.03% | 19,679 |
| Mar 17, 2025 | 64.53 | 64.60 | 64.34 | 64.43 | 63.66 | -0.36% | 7,483 |
| Mar 14, 2025 | 64.22 | 64.88 | 64.20 | 64.66 | 63.89 | 0.98% | 6,062 |
| Mar 13, 2025 | 64.49 | 64.49 | 63.96 | 64.04 | 63.27 | -0.93% | 7,480 |
| Mar 12, 2025 | 65.35 | 65.35 | 64.36 | 64.64 | 63.87 | 0.32% | 18,235 |
| Mar 11, 2025 | 64.52 | 64.57 | 64.32 | 64.43 | 63.66 | -0.49% | 11,165 |
| Mar 10, 2025 | 65.10 | 65.15 | 64.57 | 64.75 | 63.98 | -0.53% | 11,978 |
| Mar 7, 2025 | 65.07 | 65.10 | 64.83 | 65.09 | 64.32 | -0.01% | 7,608 |
| Mar 6, 2025 | 65.14 | 65.25 | 64.90 | 65.10 | 64.32 | -0.26% | 9,465 |
| Mar 5, 2025 | 65.94 | 66.25 | 64.66 | 65.27 | 64.49 | 0.69% | 21,383 |
| Mar 4, 2025 | 64.69 | 65.72 | 64.43 | 64.82 | 64.04 | -0.34% | 18,093 |
| Mar 3, 2025 | 65.65 | 65.65 | 64.90 | 65.04 | 64.26 | -2.76% | 29,992 |