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 (%)
Feb 29, 2012 38.00 38.00 38.00 38.00 0 +0.09(+0.22%)
Feb 28, 2012 37.93 37.98 37.90 37.91 3,593 +0.14(+0.38%)
Feb 27, 2012 38.14 38.14 37.77 37.77 3,071 -0.13(-0.35%)
Feb 23, 2012 37.90 37.90 37.90 37.90 0 +0.07(+0.17%)
Feb 22, 2012 37.84 37.84 37.84 37.84 412 -0.02(-0.05%)
Feb 21, 2012 38.00 38.02 37.85 37.86 2,495 -0.12(-0.32%)
Feb 17, 2012 37.98 37.98 37.98 37.98 211 +0.14(+0.37%)
Feb 16, 2012 37.78 37.84 37.78 37.84 897 +0.04(+0.10%)
Feb 15, 2012 38.25 38.25 37.78 37.80 7,162 +0.10(+0.26%)
Feb 14, 2012 37.74 37.74 37.69 37.70 846 -0.12(-0.31%)
Feb 13, 2012 37.82 37.82 37.78 37.82 1,773 +0.12(+0.33%)
Feb 10, 2012 37.40 37.70 37.40 37.70 731 -0.23(-0.62%)
Feb 09, 2012 37.93 37.93 37.93 37.93 726 +0.04(+0.11%)
Feb 07, 2012 37.94 37.89 37.89 37.89 423 -0.03(-0.07%)
Feb 06, 2012 37.92 37.92 37.91 37.91 1,480 -0.14(-0.37%)
Feb 03, 2012 37.99 38.05 37.84 38.05 951 +0.26(+0.70%)
Feb 02, 2012 37.78 37.79 37.78 37.79 956 +0.05(+0.13%)
Feb 01, 2012 37.04 37.87 37.04 37.74 3,058 +0.25(+0.66%)
Jan 31, 2012 37.54 37.59 37.47 37.50 2,849 +0.12(+0.32%)
Jan 30, 2012 37.51 37.51 37.38 37.38 842 -0.58(-1.53%)
Jan 27, 2012 37.96 37.96 37.91 37.96 1,496 +0.43(+1.16%)
Jan 25, 2012 37.53 37.53 37.53 37.53 2,749 +0.17(+0.45%)
Jan 24, 2012 37.72 37.72 37.21 37.36 3,406 -0.05(-0.15%)
Jan 23, 2012 37.41 37.41 37.41 37.41 899 +0.24(+0.64%)
Jan 18, 2012 37.18 37.18 37.18 37.18 1,269 +0.08(+0.22%)
Jan 17, 2012 37.12 37.12 37.09 37.09 406 +0.24(+0.65%)
Jan 13, 2012 36.85 36.85 36.85 36.85 1,057 -0.14(-0.38%)
Jan 12, 2012 37.35 37.35 37.00 37.00 1,163 +0.12(+0.33%)
Jan 10, 2012 36.87 36.87 36.87 36.87 211 +0.09(+0.25%)
Jan 09, 2012 36.84 36.84 36.78 36.78 1,993 +0.00(+0.00%)
Jan 05, 2012 36.78 36.78 36.78 36.78 846 -0.14(-0.38%)
Jan 03, 2012 37.02 36.92 36.92 36.92 951 +0.18(+0.48%)
Dec 30, 2011 36.71 36.75 36.66 36.74 4,493 +0.23(+0.64%)
Dec 28, 2011 36.51 36.51 36.51 36.51 0 -0.21(-0.57%)
Dec 27, 2011 37.25 37.25 36.72 36.72 211 +0.01(+0.03%)
Dec 23, 2011 36.71 36.71 36.71 36.71 317 +0.21(+0.57%)
Dec 21, 2011 36.46 36.50 36.44 36.50 2,033 +0.10(+0.27%)
Dec 20, 2011 36.41 36.41 36.41 36.41 211 +0.21(+0.59%)
Dec 19, 2011 36.25 36.26 36.19 36.19 1,089 -0.07(-0.20%)
Dec 14, 2011 36.27 36.27 36.27 36.27 0 -0.17(-0.47%)
Dec 13, 2011 36.44 36.44 36.44 36.44 211 -0.07(-0.18%)
Dec 12, 2011 36.51 36.52 36.49 36.50 5,241 -0.32(-0.86%)
Dec 09, 2011 36.77 36.82 36.77 36.82 1,790 +0.21(+0.57%)
Dec 08, 2011 36.67 36.67 36.60 36.61 5,615 -0.17(-0.45%)
Dec 07, 2011 36.83 36.83 36.77 36.78 36,854 -0.14(-0.38%)
Dec 06, 2011 36.92 36.92 36.92 36.92 338 +0.05(+0.13%)
Dec 05, 2011 36.87 36.87 36.87 36.87 1,447 +0.07(+0.20%)
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.