Hedge Replication Proshares (NY: HDG )

51.77 USD -0.13 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.58 52.01 51.54 51.77 9,300 -0.13(-0.24%)
Feb 25, 2021 52.56 52.56 51.85 51.90 4,758 -0.55(-1.05%)
Feb 24, 2021 52.09 52.48 52.09 52.45 4,830 +0.15(+0.29%)
Feb 23, 2021 51.96 52.33 51.87 52.30 8,641 -0.02(-0.04%)
Feb 22, 2021 52.32 52.37 52.16 52.32 11,100 -0.13(-0.25%)
Feb 19, 2021 52.53 52.54 52.45 52.45 1,000 +0.26(+0.50%)
Feb 18, 2021 52.13 52.21 52.03 52.19 11,718 -0.32(-0.60%)
Feb 17, 2021 52.38 52.58 52.30 52.51 1,890 -0.15(-0.29%)
Feb 16, 2021 52.67 52.99 52.58 52.66 6,331 -0.01(-0.02%)
Feb 12, 2021 52.60 52.75 52.50 52.67 2,100 +0.09(+0.16%)
Feb 11, 2021 52.62 52.71 52.54 52.58 2,798 +0.02(+0.04%)
Feb 10, 2021 52.70 52.70 52.54 52.56 2,808 -0.15(-0.28%)
Feb 09, 2021 52.61 52.79 52.59 52.71 12,060 +0.20(+0.38%)
Feb 08, 2021 52.44 52.51 52.41 52.51 2,211 +0.32(+0.61%)
Feb 05, 2021 52.00 52.27 52.00 52.19 5,900 +0.31(+0.59%)
Feb 04, 2021 51.59 51.97 51.59 51.88 7,139 +0.40(+0.79%)
Feb 03, 2021 51.59 51.60 51.36 51.48 2,393 +0.07(+0.14%)
Feb 02, 2021 51.38 51.55 51.29 51.41 3,197 +0.23(+0.45%)
Feb 01, 2021 51.07 51.25 51.00 51.18 3,759 +0.38(+0.75%)
Jan 29, 2021 51.07 51.12 50.79 50.80 3,800 -0.49(-0.96%)
Jan 28, 2021 51.27 51.29 51.27 51.29 2,141 +0.06(+0.12%)
Jan 27, 2021 51.23 51.38 51.16 51.24 7,394 -0.38(-0.74%)
Jan 26, 2021 51.74 51.74 51.62 51.62 19,383 -0.02(-0.05%)
Jan 25, 2021 51.85 51.85 51.61 51.64 2,053 -0.01(-0.02%)
Jan 22, 2021 51.59 51.77 51.58 51.65 2,600 +0.00(+0.00%)
Jan 21, 2021 51.52 51.66 50.04 51.65 940 -0.05(-0.10%)
Jan 20, 2021 51.62 51.87 51.61 51.70 26,647 +0.29(+0.55%)
Jan 19, 2021 51.54 51.54 51.34 51.42 2,884 +0.14(+0.27%)
Jan 15, 2021 51.40 51.40 51.15 51.28 14,000 -0.46(-0.89%)
Jan 14, 2021 51.30 52.00 51.30 51.73 6,882 +0.47(+0.92%)
Jan 13, 2021 51.39 51.39 51.26 51.26 639 -0.01(-0.02%)
Jan 12, 2021 51.04 51.27 51.04 51.27 3,889 +0.22(+0.42%)
Jan 11, 2021 51.00 51.11 50.99 51.05 2,050 -0.11(-0.21%)
Jan 08, 2021 51.23 51.23 50.96 51.17 7,500 +0.14(+0.27%)
Jan 07, 2021 50.82 51.05 50.70 51.03 7,714 +0.30(+0.59%)
Jan 06, 2021 50.73 50.79 50.60 50.73 1,935 +0.45(+0.89%)
Jan 05, 2021 50.02 50.31 50.02 50.28 13,180 +0.42(+0.85%)
Jan 04, 2021 50.21 50.36 49.83 49.86 3,097 -0.24(-0.47%)
Dec 31, 2020 50.10 50.10 50.10 220 -0.04(-0.09%)
Dec 30, 2020 50.14 50.14 50.14 50.14 220 +0.23(+0.46%)
Dec 29, 2020 50.02 50.09 49.91 49.91 1,566 -0.20(-0.40%)
Dec 28, 2020 50.34 50.34 50.11 50.11 1,190 +0.04(+0.08%)
Dec 24, 2020 50.13 50.13 50.07 50.07 800 +0.06(+0.13%)
Dec 23, 2020 50.01 50.01 50.01 50.01 85 +0.15(+0.29%)
Dec 22, 2020 49.86 49.95 49.84 49.86 4,277 +0.10(+0.20%)
Dec 21, 2020 49.94 49.94 49.60 49.76 2,409 -0.13(-0.25%)
Dec 18, 2020 50.12 50.13 49.88 49.88 800 -0.09(-0.17%)
Dec 17, 2020 50.10 50.10 49.97 49.97 625 +0.08(+0.16%)
Dec 16, 2020 49.92 49.99 49.89 49.89 498 +0.01(+0.02%)
Dec 15, 2020 49.69 49.88 49.69 49.88 2,280 +0.43(+0.87%)
Dec 14, 2020 49.56 49.77 49.45 49.45 1,255 -0.02(-0.05%)
Dec 11, 2020 49.41 49.47 49.41 49.47 200 -0.02(-0.03%)
Dec 10, 2020 49.26 49.49 49.26 49.49 569 +0.12(+0.25%)
Dec 09, 2020 49.61 49.61 49.30 49.37 1,659 -0.07(-0.15%)
Dec 08, 2020 49.44 49.44 49.44 49.44 292 +0.08(+0.17%)
Dec 07, 2020 49.47 49.47 49.35 49.35 2,349 +0.01(+0.01%)
Dec 04, 2020 49.19 49.38 49.16 49.35 2,400 +0.29(+0.60%)
Dec 03, 2020 49.17 49.20 48.95 49.05 1,191 +0.11(+0.23%)
Dec 02, 2020 48.71 49.01 48.71 48.94 1,365 +0.00(+0.00%)
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.