ProShares Hedge Replication ETF (NY:HDG)

49.86 +0.17 (+0.34%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 49.86 49.86 49.86 49.86 177 +0.17(+0.34%)
Jul 02, 2025 48.82 49.82 48.82 49.69 2,243 +0.10(+0.20%)
Jul 01, 2025 49.66 49.66 49.48 49.59 680 +0.06(+0.12%)
Jun 30, 2025 49.48 49.53 49.48 49.53 357 -0.02(-0.03%)
Jun 27, 2025 49.55 49.55 49.55 49.55 100 +0.07(+0.14%)
Jun 26, 2025 49.36 49.48 49.33 49.48 6,395 +0.14(+0.28%)
Jun 25, 2025 49.43 49.43 49.24 49.34 798 -0.09(-0.18%)
Jun 24, 2025 49.43 49.43 49.43 49.43 91 +0.23(+0.47%)
Jun 23, 2025 49.12 49.20 49.04 49.20 311 +0.10(+0.21%)
Jun 20, 2025 49.10 49.10 49.10 49.10 100 -0.11(-0.22%)
Jun 18, 2025 49.24 49.37 49.21 49.21 444 +0.03(+0.06%)
Jun 17, 2025 49.18 49.25 49.18 49.18 991 -0.05(-0.10%)
Jun 16, 2025 49.16 49.22 49.16 49.22 444 +0.08(+0.17%)
Jun 13, 2025 49.19 49.19 49.13 49.14 344 -0.25(-0.51%)
Jun 12, 2025 49.28 49.39 49.28 49.39 134 -0.05(-0.10%)
Jun 11, 2025 49.55 49.63 49.44 49.44 548 -0.05(-0.10%)
Jun 10, 2025 49.49 49.57 49.49 49.49 2,514 +0.07(+0.15%)
Jun 09, 2025 49.35 49.45 49.35 49.42 443 +0.05(+0.11%)
Jun 06, 2025 49.24 49.37 49.24 49.37 506 +0.19(+0.39%)
Jun 05, 2025 49.35 49.35 49.18 49.18 427 -0.04(-0.07%)
Jun 04, 2025 49.39 49.39 49.08 49.21 2,314 +0.06(+0.13%)
Jun 03, 2025 49.13 49.15 49.13 49.15 383 +0.12(+0.25%)
Jun 02, 2025 49.03 49.03 49.03 49.03 106 +0.01(+0.02%)
May 30, 2025 49.07 49.08 49.01 49.01 441 +0.04(+0.08%)
May 29, 2025 48.83 48.99 48.81 48.98 569 -0.07(-0.13%)
May 28, 2025 49.04 49.04 49.04 49.04 364 -0.11(-0.22%)
May 27, 2025 48.96 49.15 48.96 49.15 138 +0.29(+0.60%)
May 23, 2025 48.86 48.86 48.86 48.86 100 -0.08(-0.15%)
May 22, 2025 49.07 49.07 48.93 48.93 375 +0.03(+0.06%)
May 21, 2025 48.84 48.90 48.84 48.90 331 -0.25(-0.51%)
May 20, 2025 49.02 49.16 49.02 49.16 229 -0.01(-0.02%)
May 19, 2025 49.05 49.27 49.05 49.17 622 -0.03(-0.05%)
May 16, 2025 49.01 49.22 49.00 49.19 8,970 +0.14(+0.28%)
May 15, 2025 49.05 49.06 49.05 49.06 248 +0.06(+0.13%)
May 14, 2025 48.88 49.12 48.88 48.99 490 -0.06(-0.12%)
May 13, 2025 48.96 49.05 48.96 49.05 157 +0.01(+0.02%)
May 12, 2025 49.00 49.04 49.00 49.04 385 +0.47(+0.98%)
May 09, 2025 48.57 48.57 48.57 48.57 121 +0.04(+0.08%)
May 08, 2025 48.53 48.53 48.53 48.53 114 +0.14(+0.30%)
May 07, 2025 48.39 48.39 48.39 48.39 53 +0.02(+0.04%)
May 06, 2025 48.39 48.39 48.36 48.37 1,018 -0.12(-0.25%)
May 05, 2025 48.45 48.55 48.40 48.48 1,220 -0.04(-0.08%)
May 02, 2025 48.37 48.53 48.37 48.53 588 +0.56(+1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.