Hedge Replication ETF (NY: HDG )

49.25 +0.11 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.71 49.71 49.23 49.37 9,516 +0.01(+0.01%)
Sep 29, 2021 49.29 49.37 49.29 49.37 254 +0.05(+0.10%)
Sep 28, 2021 49.67 49.73 49.32 49.32 2,577 -0.31(-0.63%)
Sep 27, 2021 49.61 49.77 49.54 49.63 4,885 +0.20(+0.41%)
Sep 24, 2021 49.69 49.72 49.43 49.43 2,423 -0.24(-0.47%)
Sep 23, 2021 49.60 49.80 49.59 49.66 3,505 +0.27(+0.54%)
Sep 22, 2021 49.43 49.45 49.26 49.39 1,807 +0.22(+0.45%)
Sep 21, 2021 49.25 49.25 49.18 49.18 506 +0.07(+0.14%)
Sep 20, 2021 49.15 49.15 48.84 49.11 1,783 -0.40(-0.82%)
Sep 17, 2021 49.45 49.63 49.42 49.51 2,400 -0.07(-0.14%)
Sep 16, 2021 49.66 49.66 49.45 49.58 2,106 -0.10(-0.20%)
Sep 15, 2021 49.57 49.79 49.57 49.68 3,205 +0.05(+0.10%)
Sep 14, 2021 49.74 49.81 49.62 49.63 1,385 -0.22(-0.45%)
Sep 13, 2021 49.79 49.86 49.71 49.86 3,984 +0.06(+0.11%)
Sep 10, 2021 49.92 49.92 49.80 49.80 1,731 -0.07(-0.14%)
Sep 09, 2021 49.91 50.03 49.87 49.87 13,720 +0.01(+0.03%)
Sep 08, 2021 49.98 49.98 49.86 49.86 5,919 -0.35(-0.69%)
Sep 07, 2021 50.20 50.21 50.20 50.21 500 -0.07(-0.14%)
Sep 03, 2021 50.24 50.37 50.24 50.28 1,219 -0.02(-0.04%)
Sep 02, 2021 50.41 50.41 50.26 50.30 3,413 +0.06(+0.12%)
Sep 01, 2021 50.17 50.23 50.17 50.23 1,539 +0.19(+0.37%)
Aug 31, 2021 50.03 50.14 49.91 50.05 2,340 +0.12(+0.24%)
Aug 30, 2021 49.97 50.08 49.93 49.93 2,085 +0.07(+0.13%)
Aug 27, 2021 49.72 49.99 49.72 49.86 2,204 +0.38(+0.76%)
Aug 26, 2021 49.66 49.66 49.48 49.48 8,597 -0.22(-0.44%)
Aug 25, 2021 49.70 49.93 49.61 49.70 2,540 +0.08(+0.16%)
Aug 24, 2021 49.62 49.62 49.62 49.62 292 +0.23(+0.47%)
Aug 23, 2021 49.26 49.39 49.26 49.39 530 +0.32(+0.65%)
Aug 20, 2021 49.07 49.07 49.07 49.07 161 +0.21(+0.43%)
Aug 19, 2021 48.90 49.03 48.81 48.86 3,042 -0.23(-0.48%)
Aug 18, 2021 49.30 49.30 49.09 49.09 861 -0.01(-0.02%)
Aug 17, 2021 49.23 49.25 49.08 49.10 4,335 -0.44(-0.88%)
Aug 16, 2021 49.55 49.55 49.54 49.54 334 -0.14(-0.28%)
Aug 13, 2021 49.64 49.71 49.63 49.68 2,364 -0.12(-0.24%)
Aug 12, 2021 49.74 49.87 49.70 49.80 3,733 -0.07(-0.13%)
Aug 11, 2021 49.69 49.87 49.69 49.86 3,923 +0.23(+0.45%)
Aug 10, 2021 49.60 49.64 49.50 49.64 684 +0.04(+0.08%)
Aug 09, 2021 49.54 49.78 49.54 49.60 4,027 -0.13(-0.26%)
Aug 06, 2021 49.64 49.84 49.64 49.73 3,829 -0.02(-0.04%)
Aug 05, 2021 49.79 49.79 49.75 49.75 468 +0.20(+0.40%)
Aug 04, 2021 49.77 49.78 49.43 49.55 2,979 -0.13(-0.26%)
Aug 03, 2021 49.53 49.68 49.53 49.68 363 +0.04(+0.09%)
Aug 02, 2021 49.87 49.87 49.63 49.63 693 -0.06(-0.12%)
Jul 30, 2021 49.74 49.90 49.58 49.70 7,608 -0.15(-0.31%)
Jul 29, 2021 49.85 49.94 49.85 49.85 1,210 +0.11(+0.23%)
Jul 28, 2021 49.64 49.74 49.64 49.74 1,526 +0.39(+0.80%)
Jul 27, 2021 49.31 49.34 49.31 49.34 572 -0.19(-0.38%)
Jul 26, 2021 49.53 49.53 49.53 49.53 538 -0.07(-0.15%)
Jul 23, 2021 49.42 49.67 49.42 49.60 2,720 +0.00(+0.01%)
Jul 22, 2021 49.61 49.72 49.56 49.60 1,819 -0.20(-0.41%)
Jul 21, 2021 49.61 49.86 49.59 49.80 3,679 +0.43(+0.86%)
Jul 20, 2021 49.06 49.63 49.06 49.38 10,763 +0.48(+0.98%)
Jul 19, 2021 49.01 49.20 48.90 48.90 3,019 -0.62(-1.24%)
Jul 16, 2021 49.66 49.67 49.43 49.51 10,004 -0.08(-0.16%)
Jul 15, 2021 49.54 49.73 49.41 49.59 3,453 -0.06(-0.12%)
Jul 14, 2021 49.77 49.77 49.65 49.65 726 -0.20(-0.40%)
Jul 13, 2021 50.05 50.08 49.85 49.85 775 -0.20(-0.40%)
Jul 12, 2021 50.09 50.20 50.05 50.05 1,676 +0.01(+0.02%)
Jul 09, 2021 50.10 50.11 50.01 50.04 3,064 +0.33(+0.67%)
Jul 08, 2021 49.45 49.83 49.97 49.71 1,735 -0.26(-0.51%)
Jul 07, 2021 49.86 50.07 49.80 49.97 2,498 -0.03(-0.05%)
Jul 06, 2021 51.42 51.42 49.94 49.99 5,814 -0.32(-0.64%)
Jul 02, 2021 50.43 50.43 50.18 50.31 3,116 -0.05(-0.10%)
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.