Hedge Replication ETF (NY: HDG )

49.30 -0.18 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.15 40.21 40.14 40.21 357 +0.05(+0.13%)
Oct 29, 2015 40.20 40.20 40.16 40.16 1,788 -0.07(-0.17%)
Oct 28, 2015 40.23 40.23 40.23 40.23 253 +0.08(+0.21%)
Oct 27, 2015 40.09 40.14 40.04 40.14 14,464 -0.01(-0.04%)
Oct 26, 2015 40.18 40.18 40.16 40.16 2,116 -0.08(-0.20%)
Oct 23, 2015 40.27 40.28 40.19 40.24 2,359 +0.29(+0.73%)
Oct 21, 2015 39.95 39.95 39.95 39.95 182 -0.00(-0.00%)
Oct 20, 2015 39.95 39.98 39.93 39.95 1,423 -0.04(-0.09%)
Oct 19, 2015 40.04 40.04 39.98 39.98 895 -0.06(-0.14%)
Oct 16, 2015 39.96 40.04 39.96 40.04 413 +0.05(+0.13%)
Oct 15, 2015 39.84 39.99 39.84 39.99 310 +0.26(+0.66%)
Oct 14, 2015 39.78 39.78 39.73 39.73 99,476 -0.11(-0.28%)
Oct 13, 2015 39.91 39.94 39.84 39.84 2,080 -0.08(-0.19%)
Oct 12, 2015 39.96 39.97 39.91 39.92 1,771 -0.01(-0.02%)
Oct 09, 2015 40.04 40.04 39.92 39.93 1,621 -0.08(-0.19%)
Oct 08, 2015 39.88 40.00 39.88 40.00 579 +0.27(+0.69%)
Oct 07, 2015 39.83 39.83 39.72 39.73 20,091 +0.08(+0.19%)
Oct 06, 2015 39.59 39.75 39.59 39.65 6,311 -0.05(-0.12%)
Oct 05, 2015 39.42 39.70 39.42 39.70 1,844 +0.35(+0.88%)
Oct 02, 2015 39.10 39.35 39.10 39.35 4,019 +0.16(+0.42%)
Oct 01, 2015 39.26 39.26 39.16 39.19 1,335 +0.00(+0.01%)
Sep 30, 2015 39.17 39.19 39.17 39.19 1,127 +0.27(+0.70%)
Sep 29, 2015 38.95 38.98 38.88 38.92 20,979 -0.02(-0.05%)
Sep 28, 2015 39.09 39.09 38.91 38.93 3,272 -0.27(-0.70%)
Sep 25, 2015 39.35 39.35 39.21 39.21 1,203 -0.04(-0.10%)
Sep 24, 2015 39.17 39.25 39.08 39.25 12,717 -0.06(-0.14%)
Sep 23, 2015 39.30 39.39 39.30 39.30 1,733 -0.02(-0.05%)
Sep 22, 2015 39.33 39.33 39.29 39.32 16,566 -0.26(-0.67%)
Sep 21, 2015 39.75 39.75 39.55 39.59 3,718 +0.08(+0.19%)
Sep 18, 2015 39.65 39.69 39.51 39.51 7,123 -0.24(-0.59%)
Sep 17, 2015 39.81 39.91 39.73 39.75 2,817 -0.16(-0.40%)
Sep 16, 2015 39.87 39.93 39.80 39.91 16,884 +0.29(+0.74%)
Sep 15, 2015 39.59 39.62 39.57 39.62 17,396 +0.09(+0.24%)
Sep 14, 2015 39.58 39.61 39.49 39.52 3,121 -0.02(-0.04%)
Sep 11, 2015 39.62 39.63 39.54 39.54 12,680 -0.05(-0.13%)
Sep 10, 2015 39.53 39.64 39.53 39.59 31,635 +0.12(+0.30%)
Sep 09, 2015 39.70 39.74 39.47 39.47 1,492 -0.11(-0.29%)
Sep 08, 2015 39.51 39.59 39.51 39.59 7,566 +0.35(+0.88%)
Sep 04, 2015 39.23 39.24 39.24 39.24 1,692 -0.30(-0.76%)
Sep 03, 2015 39.48 39.69 39.48 39.54 3,452 +0.05(+0.12%)
Sep 02, 2015 39.39 39.49 39.38 39.49 3,380 +0.23(+0.58%)
Sep 01, 2015 39.49 39.50 39.27 39.27 4,782 -0.45(-1.13%)
Aug 31, 2015 39.73 39.82 39.71 39.72 1,226 -0.17(-0.44%)
Aug 28, 2015 39.81 39.91 39.74 39.89 6,891 +0.09(+0.24%)
Aug 27, 2015 39.90 39.90 39.59 39.79 6,737 +0.48(+1.22%)
Aug 26, 2015 39.34 39.40 39.18 39.31 6,027 -0.11(-0.29%)
Aug 25, 2015 39.45 39.50 39.43 39.43 2,847 -0.03(-0.07%)
Aug 24, 2015 36.75 39.52 35.14 39.45 12,360 -0.20(-0.50%)
Aug 21, 2015 39.72 39.88 39.65 39.65 1,550 -0.43(-1.07%)
Aug 20, 2015 40.31 40.31 40.08 40.08 1,707 -0.39(-0.97%)
Aug 19, 2015 40.40 40.49 40.40 40.48 1,274 -0.14(-0.35%)
Aug 18, 2015 40.65 40.65 40.53 40.62 10,836 +0.06(+0.14%)
Aug 17, 2015 40.59 40.65 40.56 40.56 978 -0.08(-0.21%)
Aug 14, 2015 40.56 40.65 40.49 40.65 1,549 +0.06(+0.14%)
Aug 13, 2015 40.52 40.59 40.52 40.59 1,281 +0.00(+0.01%)
Aug 12, 2015 40.43 40.59 40.37 40.59 33,168 -0.10(-0.24%)
Aug 11, 2015 40.71 40.71 40.51 40.68 1,621 -0.06(-0.14%)
Aug 10, 2015 40.85 40.85 40.74 40.74 2,212 +0.04(+0.09%)
Aug 07, 2015 40.90 40.90 40.60 40.70 8,340 +0.10(+0.26%)
Aug 06, 2015 40.73 40.73 40.60 40.60 2,266 -0.21(-0.51%)
Aug 05, 2015 40.90 40.92 40.81 40.81 1,575 +0.14(+0.35%)
Aug 04, 2015 40.67 40.67 40.66 40.66 687 -0.00(-0.01%)
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.