Hedge Replication ETF (NY: HDG )

49.87 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.94 49.09 48.78 48.89 7,733 -0.15(-0.31%)
Jul 29, 2021 49.04 49.13 49.04 49.04 1,230 +0.11(+0.23%)
Jul 28, 2021 48.84 48.93 48.84 48.93 1,551 +0.39(+0.80%)
Jul 27, 2021 48.51 48.54 48.51 48.54 582 -0.19(-0.38%)
Jul 26, 2021 48.73 48.73 48.73 48.73 547 -0.07(-0.15%)
Jul 23, 2021 48.62 48.86 48.62 48.80 2,765 +0.00(+0.01%)
Jul 22, 2021 48.81 48.92 48.76 48.80 1,849 -0.20(-0.41%)
Jul 21, 2021 48.81 49.05 48.79 49.00 3,739 +0.42(+0.86%)
Jul 20, 2021 48.27 48.83 48.27 48.58 10,939 +0.47(+0.98%)
Jul 19, 2021 48.22 48.40 48.11 48.11 3,068 -0.61(-1.24%)
Jul 16, 2021 48.86 48.86 48.63 48.71 10,168 -0.08(-0.16%)
Jul 15, 2021 48.74 48.93 48.61 48.79 3,510 -0.06(-0.12%)
Jul 14, 2021 48.96 48.97 48.85 48.85 738 -0.20(-0.40%)
Jul 13, 2021 49.24 49.27 49.04 49.04 788 -0.20(-0.40%)
Jul 12, 2021 49.28 49.39 49.24 49.24 1,703 +0.01(+0.02%)
Jul 09, 2021 49.29 49.30 49.20 49.23 3,114 +0.33(+0.67%)
Jul 08, 2021 48.65 49.02 49.16 48.91 1,763 -0.25(-0.51%)
Jul 07, 2021 49.05 49.26 49.00 49.16 2,539 -0.03(-0.05%)
Jul 06, 2021 50.59 50.59 49.13 49.19 5,909 -0.31(-0.64%)
Jul 02, 2021 49.61 49.61 49.37 49.50 3,167 -0.05(-0.10%)
Jul 01, 2021 49.62 49.69 49.53 49.55 1,829 +0.04(+0.08%)
Jun 30, 2021 49.58 49.69 49.49 49.51 1,317 -0.03(-0.06%)
Jun 29, 2021 49.59 49.73 49.54 49.54 2,356 -0.08(-0.17%)
Jun 28, 2021 49.62 49.73 49.62 49.63 2,346 -0.08(-0.16%)
Jun 25, 2021 49.84 49.92 49.71 49.71 6,048 -0.05(-0.11%)
Jun 24, 2021 49.54 49.78 49.40 49.76 3,102 +0.36(+0.73%)
Jun 23, 2021 49.40 49.49 49.34 49.40 938 +0.10(+0.21%)
Jun 22, 2021 49.31 49.31 49.05 49.30 1,285 +0.08(+0.15%)
Jun 21, 2021 49.10 49.30 49.10 49.22 2,741 +0.28(+0.58%)
Jun 18, 2021 49.03 49.04 48.92 48.94 2,424 -0.34(-0.70%)
Jun 17, 2021 49.53 49.53 49.24 49.28 1,927 -0.21(-0.43%)
Jun 16, 2021 49.58 49.77 49.34 49.49 1,654 -0.04(-0.08%)
Jun 15, 2021 49.57 49.60 49.53 49.53 2,304 -0.10(-0.20%)
Jun 14, 2021 49.79 49.79 49.63 49.63 2,908 -0.05(-0.10%)
Jun 11, 2021 49.58 49.69 49.57 49.68 1,885 +0.03(+0.07%)
Jun 10, 2021 49.77 49.77 49.65 49.65 433 -0.11(-0.22%)
Jun 09, 2021 49.90 50.00 49.75 49.75 1,481 -0.05(-0.09%)
Jun 08, 2021 49.71 49.87 49.71 49.80 5,137 +0.22(+0.45%)
Jun 07, 2021 49.50 49.71 49.34 49.58 3,281 +0.12(+0.25%)
Jun 04, 2021 49.57 49.58 49.45 49.45 4,738 +0.09(+0.18%)
Jun 03, 2021 49.29 49.39 49.22 49.36 1,660 -0.18(-0.37%)
Jun 02, 2021 49.49 49.64 49.48 49.55 5,777 -0.11(-0.23%)
Jun 01, 2021 49.52 49.66 49.41 49.66 62,578 +0.20(+0.40%)
May 28, 2021 49.44 49.66 49.41 49.46 918 +0.01(+0.03%)
May 27, 2021 49.33 49.51 49.33 49.45 1,124 +0.14(+0.29%)
May 26, 2021 48.99 49.30 48.99 49.30 2,913 +0.22(+0.45%)
May 25, 2021 49.12 49.25 49.03 49.08 1,354 -0.05(-0.11%)
May 24, 2021 49.13 49.14 48.94 49.14 6,885 +0.15(+0.31%)
May 21, 2021 49.01 49.08 48.91 48.98 3,469 +0.18(+0.36%)
May 20, 2021 48.68 48.90 48.66 48.81 3,898 +0.10(+0.21%)
May 19, 2021 48.76 48.84 48.62 48.70 3,933 -0.29(-0.60%)
May 18, 2021 49.16 49.20 49.00 49.00 7,966 -0.13(-0.26%)
May 17, 2021 48.82 49.35 48.79 49.13 8,319 +0.38(+0.77%)
May 14, 2021 48.67 49.09 48.67 48.75 1,793 +0.18(+0.37%)
May 13, 2021 48.39 48.71 48.39 48.57 5,436 +0.24(+0.50%)
May 12, 2021 48.79 48.89 48.30 48.33 13,852 -0.67(-1.36%)
May 11, 2021 48.91 49.00 48.73 49.00 4,083 -0.05(-0.10%)
May 10, 2021 49.37 49.44 49.05 49.05 3,153 -0.32(-0.65%)
May 07, 2021 49.35 49.53 49.25 49.37 8,673 +0.26(+0.52%)
May 06, 2021 49.09 49.11 48.93 49.11 4,940 -0.01(-0.02%)
May 05, 2021 49.21 49.32 49.12 49.12 3,159 -0.04(-0.09%)
May 04, 2021 49.29 49.34 49.12 49.17 12,196 -0.35(-0.70%)
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.