Hedge Replication ETF (NY: HDG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 27, 2021	51.27	51.30	51.27	51.30	551	-0.20(-0.38%)
Jul 26, 2021	51.50	51.50	51.50	51.50	518	-0.08(-0.15%)
Jul 23, 2021	51.38	51.64	51.38	51.57	2,617	+0.00(+0.01%)
Jul 22, 2021	51.58	51.70	51.53	51.57	1,750	-0.21(-0.41%)
Jul 21, 2021	51.58	51.84	51.56	51.78	3,539	+0.44(+0.86%)
Jul 20, 2021	51.01	51.60	51.01	51.34	10,352	+0.50(+0.98%)
Jul 19, 2021	50.96	51.15	50.84	50.84	3,042	-0.64(-1.24%)
Jul 16, 2021	51.63	51.64	51.39	51.48	9,622	-0.08(-0.16%)
Jul 15, 2021	51.51	51.71	51.37	51.56	3,322	-0.06(-0.12%)
Jul 14, 2021	51.74	51.75	51.62	51.62	699	-0.21(-0.40%)
Jul 13, 2021	52.04	52.07	51.83	51.83	746	-0.21(-0.40%)
Jul 12, 2021	52.08	52.19	52.04	52.04	1,612	+0.01(+0.02%)
Jul 09, 2021	52.09	52.10	51.99	52.03	2,947	+0.35(+0.67%)
Jul 08, 2021	51.41	51.81	51.95	51.69	1,669	-0.27(-0.51%)
Jul 07, 2021	51.84	52.06	51.78	51.95	2,403	-0.03(-0.05%)
Jul 06, 2021	53.46	53.46	51.92	51.98	5,592	-0.33(-0.64%)
Jul 02, 2021	52.43	52.43	52.17	52.31	2,997	-0.05(-0.10%)
Jul 01, 2021	52.44	52.51	52.34	52.37	1,731	+0.04(+0.08%)
Jun 30, 2021	52.40	52.52	52.30	52.33	1,247	-0.03(-0.06%)
Jun 29, 2021	52.41	52.55	52.36	52.36	2,230	-0.09(-0.17%)
Jun 28, 2021	52.44	52.55	52.44	52.45	2,220	-0.08(-0.16%)
Jun 25, 2021	52.67	52.76	52.53	52.53	5,723	-0.06(-0.11%)
Jun 24, 2021	52.35	52.61	52.21	52.59	2,936	+0.38(+0.73%)
Jun 23, 2021	52.21	52.30	52.14	52.21	888	+0.11(+0.21%)
Jun 22, 2021	52.11	52.11	51.83	52.10	1,216	+0.08(+0.15%)
Jun 21, 2021	51.89	52.10	51.89	52.01	2,594	+0.30(+0.58%)
Jun 18, 2021	51.82	51.83	51.70	51.72	2,294	-0.36(-0.70%)
Jun 17, 2021	52.34	52.34	52.04	52.08	1,824	-0.22(-0.43%)
Jun 16, 2021	52.40	52.60	52.15	52.30	1,566	-0.04(-0.08%)
Jun 15, 2021	52.38	52.42	52.35	52.35	2,181	-0.10(-0.20%)
Jun 14, 2021	52.62	52.62	52.45	52.45	2,752	-0.05(-0.10%)
Jun 11, 2021	52.40	52.51	52.38	52.50	1,784	+0.03(+0.07%)
Jun 10, 2021	52.60	52.60	52.47	52.47	410	-0.12(-0.22%)
Jun 09, 2021	52.73	52.84	52.58	52.58	1,402	-0.05(-0.10%)
Jun 08, 2021	52.53	52.70	52.53	52.63	4,861	+0.24(+0.45%)
Jun 07, 2021	52.31	52.53	52.14	52.40	3,105	+0.13(+0.25%)
Jun 04, 2021	52.39	52.40	52.26	52.26	4,484	+0.10(+0.18%)
Jun 03, 2021	52.09	52.20	52.02	52.17	1,571	-0.19(-0.37%)
Jun 02, 2021	52.30	52.46	52.29	52.36	5,467	-0.12(-0.23%)
Jun 01, 2021	52.33	52.48	52.22	52.48	59,215	+0.21(+0.40%)
May 28, 2021	52.25	52.48	52.22	52.27	869	+0.01(+0.03%)
May 27, 2021	52.13	52.32	52.13	52.26	1,064	+0.15(+0.29%)
May 26, 2021	51.77	52.10	51.77	52.10	2,757	+0.24(+0.45%)
May 25, 2021	51.91	52.04	51.81	51.87	1,282	-0.06(-0.11%)
May 24, 2021	51.92	51.93	51.72	51.93	6,515	+0.16(+0.31%)
May 21, 2021	51.79	51.87	51.68	51.76	3,283	+0.18(+0.36%)
May 20, 2021	51.44	51.68	51.42	51.58	3,689	+0.11(+0.21%)
May 19, 2021	51.53	51.61	51.38	51.47	3,722	-0.31(-0.60%)
May 18, 2021	51.95	51.99	51.78	51.78	7,538	-0.14(-0.26%)
May 17, 2021	51.59	52.15	51.56	51.92	7,872	+0.40(+0.77%)
May 14, 2021	51.43	51.88	51.43	51.52	1,697	+0.19(+0.37%)
May 13, 2021	51.14	51.48	51.14	51.33	5,144	+0.26(+0.50%)
May 12, 2021	51.56	51.67	51.04	51.07	13,108	-0.71(-1.36%)
May 11, 2021	51.69	51.78	51.50	51.78	3,864	-0.05(-0.10%)
May 10, 2021	52.17	52.25	51.83	51.83	2,984	-0.34(-0.65%)
May 07, 2021	52.15	52.34	52.05	52.17	8,207	+0.27(+0.52%)
May 06, 2021	51.88	51.90	51.71	51.90	4,675	-0.01(-0.02%)
May 05, 2021	52.00	52.12	51.91	51.91	2,990	-0.05(-0.09%)
May 04, 2021	52.09	52.15	51.91	51.96	11,541	-0.36(-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.