Canada markets close in 6 hours 12 minutes

ProShares Hedge Replication ETF (HDG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.260.00 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202449.1149.2849.1049.2649.261
May 02, 202448.9549.1648.9549.1549.154,800
May 01, 202448.9349.0148.9048.9048.907,300
Apr 30, 202448.9648.9648.7748.8348.831,100
Apr 29, 202448.9349.0248.9349.0149.01900
Apr 26, 202448.9048.9848.8648.9348.932,200
Apr 25, 202448.7748.7948.7648.7848.78900
Apr 24, 202448.8148.8148.7448.7948.79700
Apr 23, 202448.9248.9248.8748.8748.87900
Apr 22, 202448.6548.7148.6548.7148.71300
Apr 19, 202448.5348.5348.5348.5348.53200
Apr 18, 202448.5748.5748.4348.4948.49900
Apr 17, 202448.5448.5448.5448.5448.54500
Apr 16, 202448.7648.7648.5348.6148.614,100
Apr 15, 202448.9048.9048.7048.7048.70500
Apr 12, 202448.8348.8848.8048.8048.80600
Apr 11, 202449.0149.0548.8549.0149.014,500
Apr 10, 202449.0649.0648.9148.9348.932,800
Apr 09, 202449.0549.2049.0549.1649.161,400
Apr 08, 202449.2049.2349.1449.2049.2019,900
Apr 05, 202449.0649.1048.9349.1049.103,000
Apr 04, 202449.1949.1949.1049.1049.10500
Apr 03, 202449.0149.0148.9948.9948.99800
Apr 02, 202449.0049.0048.8248.8248.8222,000
Apr 01, 202449.3049.3049.2249.2349.231,500
Mar 28, 202449.3449.3449.1649.2549.251,600
Mar 27, 202449.2349.2349.1449.1449.141,000
Mar 26, 202448.9948.9948.9948.9948.99100
Mar 25, 202449.1549.1548.8048.8948.89700
Mar 22, 202449.0249.0249.0249.0249.02100
Mar 21, 202449.0349.0349.0349.0349.03300
Mar 20, 202448.8348.8348.8348.8348.83300
Mar 20, 20240.363 Dividend
Mar 19, 202449.1449.1449.1449.1448.78300
Mar 18, 202449.3749.3849.0549.0548.69900
Mar 15, 202449.0849.1949.0849.1448.78400
Mar 14, 202449.1149.1149.1149.1148.75400
Mar 13, 202449.3849.4149.2949.2948.93600
Mar 12, 202449.1449.2649.1449.2648.901,200
Mar 11, 202449.1949.1949.1949.1948.83200
Mar 08, 202449.3149.3149.3149.3148.95100
Mar 07, 202448.9449.3048.9449.2948.931,300
Mar 06, 202449.2449.2449.2449.2448.88200
Mar 05, 202449.1749.1749.1249.1248.76300
Mar 04, 202449.2849.2849.2349.2348.87400
Mar 01, 202449.1549.1849.1349.1848.822,000
Feb 29, 202449.1349.1349.0749.0748.712,000
Feb 28, 202449.0249.0248.9748.9748.61500
Feb 27, 202449.0049.1749.0049.0748.713,100
Feb 26, 202448.8948.9448.8648.9248.56900
Feb 23, 202448.7548.9448.7548.8848.521,400
Feb 22, 202448.7948.9448.7548.8348.471,600
Feb 21, 202448.7848.8148.5948.7448.38900
Feb 20, 202448.5948.6848.5848.6448.28700
Feb 16, 202448.7148.9848.7148.8848.521,700
Feb 15, 202448.8448.9448.8248.8248.461,100
Feb 14, 202448.2648.6948.2648.5748.21600
Feb 13, 202448.5548.5548.3348.3347.971,500
Feb 12, 202448.6048.9948.6048.8748.511,300
Feb 09, 202448.5148.5148.5148.5148.15200
Feb 08, 202448.3848.4748.3548.4148.053,900
Feb 07, 202448.3948.3948.3948.3948.03100
Feb 06, 202448.4348.4348.2948.2947.93200
Feb 05, 202448.2148.2648.2148.2547.895,600
Feb 02, 202448.2548.2548.2548.2547.89300
Feb 01, 202448.4948.5048.3448.3447.981,600
Jan 31, 202448.5148.5148.0348.3547.994,000
Jan 30, 202448.8048.8048.5348.5448.181,100
Jan 29, 202448.5148.6748.4048.6648.301,400
Jan 26, 202448.4148.4148.2248.2247.86800
Jan 25, 202448.4848.4848.3448.3447.981,400
Jan 24, 202448.3348.3348.1048.1247.763,400
Jan 23, 202448.4648.4748.2548.2547.8910,000
Jan 22, 202448.2548.3447.9947.9947.641,100
Jan 19, 202448.1148.1347.9147.9947.641,400
Jan 18, 202447.7947.9747.7947.9747.621,200
Jan 17, 202447.9347.9347.8647.9347.584,400
Jan 16, 202447.8048.1047.8048.1047.742,000
Jan 12, 202448.3748.3848.2448.2447.881,100
Jan 11, 202448.0748.3248.0748.2647.90400
Jan 10, 202448.3448.3448.1448.1747.811,500
Jan 09, 202448.1548.3148.1548.3147.951,300
Jan 08, 202448.1848.5548.1848.4248.061,600
Jan 05, 202448.2448.3648.0048.1447.786,900
Jan 04, 202448.1948.4248.1948.3247.962,300
Jan 03, 202448.4548.4648.3648.3648.001,400
Jan 02, 202448.6048.6248.4048.4848.123,400
Dec 29, 202348.7748.7748.5648.6548.293,800
Dec 28, 202348.8348.8748.7148.7848.422,100
Dec 27, 202348.7348.7948.7348.7648.40900
Dec 26, 202348.7048.7348.7048.7348.37500
Dec 22, 202348.6548.6548.4748.5048.141,300
Dec 21, 202348.4848.5148.4048.4848.121,900
Dec 20, 202348.5748.5748.2748.2747.91700
Dec 20, 20230.515 Dividend
Dec 19, 202348.8848.9148.8848.9148.0475,800
Dec 18, 202345.5748.8745.4348.8047.933,100
Dec 15, 202348.8848.9748.7848.8247.952,000
Dec 14, 202348.8748.8748.8748.8748.001,600
Dec 13, 202348.3248.6148.3248.6147.741,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...