Hedge Replication ETF (NY: HDG )

51.30 USD -0.20 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

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.