ProShares Hedge Replication ETF (HDG) Historical Stock Data
48.95 ↓0.20 (-0.42%)
As of May 2, 2024, 11:57am EST.
Historical Data
In the past 30 trading days, HDG is down -0.07% a day on average. There have been 14 days where ProShares Hedge Replication ETF closed green and 16 days where HDG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 48.95 | 49.15 | ↑$0.20 (0.41%) | 48.95 | 49.16 | 4.85K |
| 2024-05-01 | 48.93 | 48.90 | ↓$0.03 (-0.06%) | 48.90 | 49.01 | 7.26K |
| 2024-04-30 | 48.96 | 48.83 | ↓$0.13 (-0.26%) | 48.77 | 48.96 | 1.08K |
| 2024-04-29 | 48.93 | 49.01 | ↑$0.08 (0.15%) | 48.93 | 49.02 | 873 |
| 2024-04-26 | 48.90 | 48.93 | ↑$0.03 (0.05%) | 48.86 | 48.98 | 2.16K |
| 2024-04-25 | 48.77 | 48.78 | ↑$0.01 (0.01%) | 48.76 | 48.79 | 889 |
| 2024-04-24 | 48.81 | 48.79 | ↓$0.02 (-0.03%) | 48.75 | 48.81 | 731 |
| 2024-04-23 | 48.92 | 48.87 | ↓$0.05 (-0.10%) | 48.87 | 48.92 | 0.92K |
| 2024-04-22 | 48.65 | 48.71 | ↑$0.06 (0.12%) | 48.65 | 48.71 | 311 |
| 2024-04-19 | 48.53 | 48.53 | ↑$0.00 (0.00%) | 48.53 | 48.53 | 168 |
| 2024-04-18 | 48.57 | 48.49 | ↓$0.08 (-0.16%) | 48.43 | 48.57 | 871 |
| 2024-04-17 | 48.54 | 48.54 | ↑$0.00 (0.01%) | 48.54 | 48.54 | 501 |
| 2024-04-16 | 48.76 | 48.61 | ↓$0.15 (-0.31%) | 48.53 | 48.76 | 4.10K |
| 2024-04-15 | 48.90 | 48.70 | ↓$0.20 (-0.41%) | 48.70 | 48.90 | 547 |
| 2024-04-12 | 48.83 | 48.80 | ↓$0.03 (-0.06%) | 48.80 | 48.88 | 618 |
| 2024-04-11 | 49.01 | 49.01 | ↑$0.00 (0.00%) | 48.85 | 49.05 | 4.51K |
| 2024-04-10 | 49.06 | 48.93 | ↓$0.13 (-0.27%) | 48.93 | 49.06 | 2.75K |
| 2024-04-09 | 49.05 | 49.16 | ↑$0.11 (0.22%) | 49.05 | 49.20 | 1.43K |
| 2024-04-08 | 49.20 | 49.20 | ↑$0.00 (0.00%) | 49.14 | 49.23 | 19.87K |
| 2024-04-05 | 49.06 | 49.10 | ↑$0.05 (0.09%) | 48.93 | 49.10 | 3.04K |
| 2024-04-04 | 49.19 | 49.10 | ↓$0.09 (-0.18%) | 49.10 | 49.19 | 523 |
| 2024-04-03 | 49.01 | 48.99 | ↓$0.02 (-0.04%) | 48.99 | 49.01 | 824 |
| 2024-04-02 | 49.00 | 48.82 | ↓$0.18 (-0.37%) | 48.82 | 49.00 | 22.01K |
| 2024-04-01 | 49.30 | 49.23 | ↓$0.07 (-0.14%) | 49.22 | 49.30 | 1.49K |
| 2024-03-28 | 49.34 | 49.25 | ↓$0.09 (-0.18%) | 49.16 | 49.34 | 1.63K |
| 2024-03-27 | 49.23 | 49.14 | ↓$0.09 (-0.18%) | 49.14 | 49.23 | 1.04K |
| 2024-03-26 | 48.99 | 48.99 | ↑$0.00 (0.00%) | 48.99 | 48.99 | 37 |
| 2024-03-25 | 49.15 | 48.89 | ↓$0.26 (-0.53%) | 48.80 | 49.15 | 716 |
| 2024-03-22 | 49.02 | 49.02 | ↑$0.00 (0.00%) | 49.02 | 49.02 | 140 |
| 2024-03-21 | 49.03 | 49.03 | ↑$0.00 (0.00%) | 49.03 | 49.03 | 345 |
Create an account or log in to view more rows.
$HDG holding unfortunately lol
$HDG gap it slap it ask it !
$HDG what happens?
$HDG We will not sell!
$HDG Stair stepping nicely
$HDG Silly Bears tricks are for kids
$HDG I gave in! Bought more 100 shares
$HDG COME ON!!! Ugh!
$HDG Was last two days consolidation??
$HDG yeah we're going green today