ProShares Hedge Replication ETF (HDG) Historical Stock Data

48.67 ↑0.01 (0.02%)

As of January 27, 2023, 12:41pm EST.

Historical Data

In the past 30 trading days, HDG is up 0.03% a day on average. There have been 18 days where ProShares Hedge Replication ETF closed green and 12 days where HDG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	48.71	48.66	↓$0.05 (-0.10%)	48.51	48.73	1.93K
2023-01-26	48.64	48.66	↑$0.02 (0.04%)	48.57	48.66	1.78K
2023-01-25	48.42	48.53	↑$0.11 (0.23%)	48.42	48.58	12.42K
2023-01-24	48.53	48.52	↓$0.01 (-0.03%)	48.45	48.55	1.83K
2023-01-23	48.57	48.56	↓$0.01 (-0.03%)	48.56	48.57	1.82K
2023-01-20	48.26	48.42	↑$0.16 (0.33%)	48.26	48.49	3.33K
2023-01-19	48.11	48.20	↑$0.08 (0.17%)	48.11	48.20	383
2023-01-18	48.41	48.13	↓$0.28 (-0.57%)	48.09	48.41	5.55K
2023-01-17	48.33	48.41	↑$0.08 (0.16%)	48.33	48.41	418
2023-01-13	48.38	48.35	↓$0.03 (-0.07%)	48.23	48.42	6.41K
2023-01-12	48.06	48.26	↑$0.20 (0.42%)	48.06	48.27	4.09K
2023-01-11	48.03	48.05	↑$0.02 (0.05%)	47.99	48.05	0.98K
2023-01-10	47.84	47.95	↑$0.11 (0.23%)	47.84	47.95	525
2023-01-09	47.68	47.70	↑$0.02 (0.05%)	47.68	47.93	9.19K
2023-01-06	47.69	47.67	↓$0.01 (-0.02%)	47.66	47.69	1.42K
2023-01-05	47.33	47.39	↑$0.06 (0.13%)	47.33	47.44	2.53K
2023-01-04	47.40	47.49	↑$0.09 (0.18%)	47.40	47.56	3.91K
2023-01-03	47.10	47.20	↑$0.10 (0.21%)	47.04	47.25	4.71K
2022-12-30	47.16	47.03	↓$0.13 (-0.28%)	46.96	47.16	4.05K
2022-12-29	47.35	47.23	↓$0.12 (-0.26%)	47.15	47.35	799
2022-12-28	46.91	46.91	↑$0.00 (0.00%)	46.91	46.91	613
2022-12-27	47.16	47.12	↓$0.04 (-0.08%)	47.08	47.16	3.89K
2022-12-23	46.90	47.02	↑$0.12 (0.25%)	46.90	47.02	1.30K
2022-12-22	46.95	47.00	↑$0.05 (0.11%)	46.95	47.00	2.56K
2022-12-21	47.17	47.34	↑$0.17 (0.36%)	47.16	47.46	6.57K
2022-12-20	47.13	47.13	↑$0.01 (0.01%)	47.06	47.17	75.35K
2022-12-19	47.15	46.88	↓$0.27 (-0.58%)	46.73	47.16	7.54K
2022-12-16	47.09	47.16	↑$0.07 (0.15%)	47.09	47.20	3.56K
2022-12-15	47.32	47.23	↓$0.09 (-0.19%)	47.01	48.19	17.22K
2022-12-14	47.57	47.52	↓$0.05 (-0.10%)	47.52	47.63	1.69K