Hedge Replication ETF (NY: HDG )

49.25 +0.11 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 50.44 50.50 50.34 50.36 1,799 +0.04(+0.08%)
Jun 30, 2021 50.40 50.51 50.30 50.33 1,296 -0.03(-0.06%)
Jun 29, 2021 50.41 50.54 50.36 50.36 2,318 -0.09(-0.17%)
Jun 28, 2021 50.44 50.54 50.44 50.44 2,308 -0.08(-0.16%)
Jun 25, 2021 50.66 50.74 50.52 50.52 5,950 -0.05(-0.11%)
Jun 24, 2021 50.35 50.60 50.21 50.58 3,052 +0.37(+0.73%)
Jun 23, 2021 50.21 50.30 50.15 50.21 923 +0.11(+0.21%)
Jun 22, 2021 50.12 50.12 49.85 50.10 1,264 +0.08(+0.15%)
Jun 21, 2021 49.91 50.11 49.91 50.03 2,697 +0.29(+0.58%)
Jun 18, 2021 49.84 49.85 49.72 49.74 2,385 -0.35(-0.70%)
Jun 17, 2021 50.34 50.34 50.05 50.09 1,896 -0.22(-0.43%)
Jun 16, 2021 50.40 50.59 50.15 50.31 1,628 -0.04(-0.08%)
Jun 15, 2021 50.38 50.42 50.34 50.34 2,267 -0.10(-0.20%)
Jun 14, 2021 50.61 50.61 50.45 50.45 2,861 -0.05(-0.10%)
Jun 11, 2021 50.40 50.51 50.38 50.49 1,854 +0.03(+0.07%)
Jun 10, 2021 50.59 50.59 50.46 50.46 426 -0.11(-0.22%)
Jun 09, 2021 50.72 50.82 50.57 50.57 1,457 -0.05(-0.10%)
Jun 08, 2021 50.52 50.69 50.52 50.62 5,054 +0.23(+0.45%)
Jun 07, 2021 50.31 50.52 50.15 50.39 3,228 +0.13(+0.25%)
Jun 04, 2021 50.39 50.40 50.27 50.27 4,662 +0.09(+0.18%)
Jun 03, 2021 50.10 50.21 50.03 50.17 1,633 -0.19(-0.37%)
Jun 02, 2021 50.30 50.46 50.29 50.36 5,684 -0.12(-0.23%)
Jun 01, 2021 50.33 50.47 50.22 50.47 61,567 +0.20(+0.40%)
May 28, 2021 50.25 50.47 50.22 50.27 903 +0.01(+0.03%)
May 27, 2021 50.14 50.32 50.14 50.26 1,106 +0.14(+0.29%)
May 26, 2021 49.79 50.11 49.79 50.11 2,866 +0.23(+0.45%)
May 25, 2021 49.93 50.06 49.83 49.89 1,332 -0.05(-0.11%)
May 24, 2021 49.94 49.94 49.74 49.94 6,773 +0.15(+0.31%)
May 21, 2021 49.81 49.89 49.71 49.79 3,413 +0.18(+0.36%)
May 20, 2021 49.47 49.71 49.46 49.61 3,835 +0.11(+0.21%)
May 19, 2021 49.56 49.64 49.42 49.50 3,869 -0.30(-0.60%)
May 18, 2021 49.96 50.00 49.80 49.80 7,837 -0.13(-0.26%)
May 17, 2021 49.62 50.16 49.59 49.93 8,184 +0.38(+0.77%)
May 14, 2021 49.46 49.90 49.46 49.55 1,764 +0.18(+0.37%)
May 13, 2021 49.19 49.51 49.19 49.37 5,348 +0.25(+0.50%)
May 12, 2021 49.59 49.69 49.09 49.12 13,628 -0.68(-1.36%)
May 11, 2021 49.71 49.80 49.53 49.80 4,017 -0.05(-0.10%)
May 10, 2021 50.18 50.25 49.85 49.85 3,102 -0.33(-0.65%)
May 07, 2021 50.16 50.34 50.06 50.18 8,533 +0.26(+0.52%)
May 06, 2021 49.90 49.92 49.73 49.92 4,860 -0.01(-0.02%)
May 05, 2021 50.01 50.13 49.93 49.93 3,108 -0.05(-0.09%)
May 04, 2021 50.10 50.15 49.93 49.97 11,999 -0.35(-0.70%)
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.