Hedge Replication ETF (NY: HDG )

49.25 +0.11 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.12 49.17 48.85 48.86 3,950 -0.48(-0.96%)
Jan 28, 2021 49.31 49.33 49.31 49.33 2,226 +0.06(+0.12%)
Jan 27, 2021 49.27 49.42 49.21 49.28 7,687 -0.37(-0.74%)
Jan 26, 2021 49.76 49.76 49.64 49.64 20,153 -0.02(-0.05%)
Jan 25, 2021 49.87 49.87 49.64 49.67 2,134 -0.01(-0.02%)
Jan 22, 2021 49.62 49.79 49.61 49.68 2,703 +0.00(+0.00%)
Jan 21, 2021 49.55 49.68 48.13 49.68 977 -0.05(-0.10%)
Jan 20, 2021 49.65 49.88 49.63 49.72 27,705 +0.27(+0.55%)
Jan 19, 2021 49.57 49.57 49.38 49.45 2,998 +0.13(+0.27%)
Jan 15, 2021 49.44 49.44 49.20 49.32 14,556 -0.44(-0.89%)
Jan 14, 2021 49.34 50.01 49.34 49.76 7,155 +0.46(+0.92%)
Jan 13, 2021 49.43 49.43 49.30 49.30 664 -0.01(-0.02%)
Jan 12, 2021 49.09 49.31 49.09 49.31 4,043 +0.21(+0.42%)
Jan 11, 2021 49.05 49.16 49.04 49.10 2,131 -0.11(-0.21%)
Jan 08, 2021 49.27 49.27 49.01 49.21 7,797 +0.13(+0.27%)
Jan 07, 2021 48.88 49.10 48.76 49.08 8,020 +0.29(+0.59%)
Jan 06, 2021 48.79 48.85 48.67 48.79 2,011 +0.43(+0.89%)
Jan 05, 2021 48.11 48.39 48.11 48.36 13,703 +0.41(+0.85%)
Jan 04, 2021 48.29 48.44 47.93 47.95 3,220 -0.23(-0.47%)
Dec 31, 2020 48.18 48.18 48.18 228 -0.04(-0.09%)
Dec 30, 2020 48.22 48.22 48.22 48.22 228 +0.22(+0.46%)
Dec 29, 2020 48.11 48.18 48.00 48.00 1,628 -0.19(-0.40%)
Dec 28, 2020 48.42 48.42 48.20 48.20 1,237 +0.04(+0.08%)
Dec 24, 2020 48.21 48.21 48.16 48.16 831 +0.06(+0.13%)
Dec 23, 2020 48.09 48.09 48.09 48.09 88 +0.14(+0.29%)
Dec 22, 2020 47.95 48.04 47.94 47.95 4,446 +0.10(+0.20%)
Dec 21, 2020 48.03 48.03 47.71 47.86 2,504 -0.12(-0.25%)
Dec 18, 2020 48.20 48.21 47.98 47.98 831 -0.08(-0.17%)
Dec 17, 2020 48.19 48.19 48.06 48.06 649 +0.08(+0.16%)
Dec 16, 2020 48.01 48.08 47.98 47.98 517 +0.01(+0.02%)
Dec 15, 2020 47.79 47.97 47.79 47.97 2,370 +0.41(+0.87%)
Dec 14, 2020 47.67 47.87 47.56 47.56 1,304 -0.02(-0.05%)
Dec 11, 2020 47.52 47.58 47.52 47.58 207 -0.01(-0.03%)
Dec 10, 2020 47.37 47.60 47.37 47.60 591 +0.12(+0.25%)
Dec 09, 2020 47.71 47.71 47.42 47.48 1,724 -0.07(-0.15%)
Dec 08, 2020 47.55 47.55 47.55 47.55 303 +0.08(+0.17%)
Dec 07, 2020 47.58 47.58 47.47 47.47 2,442 +0.01(+0.01%)
Dec 04, 2020 47.31 47.49 47.28 47.46 2,495 +0.28(+0.60%)
Dec 03, 2020 47.29 47.32 47.08 47.18 1,238 +0.11(+0.23%)
Dec 02, 2020 46.85 47.14 46.85 47.07 1,419 +0.00(+0.00%)
Dec 01, 2020 47.04 47.15 47.03 47.07 1,693 +0.25(+0.53%)
Nov 30, 2020 47.03 47.03 46.79 46.82 3,249 -0.23(-0.49%)
Nov 27, 2020 47.22 47.22 47.03 47.05 1,247 +0.00(+0.01%)
Nov 25, 2020 47.03 47.17 47.03 47.05 2,807 -0.11(-0.23%)
Nov 24, 2020 47.11 47.17 47.11 47.16 1,336 +0.35(+0.74%)
Nov 23, 2020 46.70 46.81 46.66 46.81 2,894 +0.31(+0.66%)
Nov 20, 2020 46.56 46.59 46.50 46.50 1,247 +0.04(+0.09%)
Nov 19, 2020 46.66 46.66 46.44 46.46 1,289 +0.01(+0.01%)
Nov 18, 2020 46.71 46.71 46.44 46.45 2,792 -0.08(-0.18%)
Nov 17, 2020 46.47 46.54 46.47 46.54 841 +0.04(+0.09%)
Nov 16, 2020 46.45 46.62 46.40 46.49 7,977 +0.37(+0.80%)
Nov 13, 2020 46.09 46.14 45.99 46.12 1,351 +0.27(+0.59%)
Nov 12, 2020 46.10 46.10 45.81 45.85 1,632 -0.19(-0.42%)
Nov 11, 2020 46.12 46.12 46.03 46.05 2,191 +0.03(+0.07%)
Nov 10, 2020 45.95 46.10 45.95 46.01 3,470 +0.05(+0.12%)
Nov 09, 2020 46.39 46.39 45.96 45.96 2,808 +0.48(+1.05%)
Nov 06, 2020 45.40 45.48 45.33 45.48 935 +0.01(+0.02%)
Nov 05, 2020 45.22 45.49 45.22 45.47 4,938 +0.46(+1.03%)
Nov 04, 2020 44.95 45.14 44.94 45.01 1,899 +0.17(+0.38%)
Nov 03, 2020 44.72 44.86 44.67 44.84 5,737 +0.43(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.