Hedge Replication ETF (NY: HDG )

49.87 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 48.91 48.91 48.44 48.57 9,672 +0.01(+0.01%)
Sep 29, 2021 48.50 48.57 48.50 48.57 258 +0.05(+0.10%)
Sep 28, 2021 48.86 48.93 48.52 48.52 2,619 -0.31(-0.63%)
Sep 27, 2021 48.81 48.97 48.74 48.83 4,965 +0.20(+0.41%)
Sep 24, 2021 48.88 48.92 48.63 48.63 2,463 -0.23(-0.47%)
Sep 23, 2021 48.80 49.00 48.79 48.86 3,563 +0.26(+0.54%)
Sep 22, 2021 48.63 48.65 48.46 48.60 1,836 +0.22(+0.45%)
Sep 21, 2021 48.46 48.46 48.38 48.38 514 +0.07(+0.14%)
Sep 20, 2021 48.35 48.35 48.05 48.32 1,812 -0.40(-0.82%)
Sep 17, 2021 48.65 48.83 48.62 48.71 2,440 -0.07(-0.14%)
Sep 16, 2021 48.86 48.86 48.65 48.78 2,141 -0.10(-0.20%)
Sep 15, 2021 48.77 48.99 48.77 48.88 3,258 +0.05(+0.10%)
Sep 14, 2021 48.94 49.01 48.82 48.83 1,408 -0.22(-0.45%)
Sep 13, 2021 48.99 49.05 48.90 49.05 4,049 +0.06(+0.11%)
Sep 10, 2021 49.11 49.11 49.00 49.00 1,759 -0.07(-0.14%)
Sep 09, 2021 49.10 49.22 49.07 49.07 13,945 +0.01(+0.03%)
Sep 08, 2021 49.18 49.18 49.05 49.05 6,016 -0.34(-0.69%)
Sep 07, 2021 49.39 49.39 49.39 49.39 508 -0.07(-0.14%)
Sep 03, 2021 49.43 49.56 49.43 49.47 1,239 -0.02(-0.04%)
Sep 02, 2021 49.59 49.59 49.45 49.48 3,469 +0.06(+0.12%)
Sep 01, 2021 49.36 49.42 49.36 49.42 1,565 +0.18(+0.37%)
Aug 31, 2021 49.22 49.33 49.10 49.24 2,378 +0.12(+0.24%)
Aug 30, 2021 49.17 49.27 49.12 49.12 2,119 +0.07(+0.13%)
Aug 27, 2021 48.92 49.19 48.92 49.05 2,240 +0.37(+0.76%)
Aug 26, 2021 48.85 48.85 48.68 48.68 8,738 -0.21(-0.44%)
Aug 25, 2021 48.89 49.12 48.81 48.90 2,581 +0.08(+0.16%)
Aug 24, 2021 48.82 48.82 48.82 48.82 296 +0.23(+0.47%)
Aug 23, 2021 48.47 48.59 48.47 48.59 538 +0.32(+0.65%)
Aug 20, 2021 48.27 48.27 48.27 48.27 163 +0.21(+0.43%)
Aug 19, 2021 48.11 48.24 48.02 48.07 3,092 -0.23(-0.48%)
Aug 18, 2021 48.51 48.51 48.30 48.30 876 -0.01(-0.02%)
Aug 17, 2021 48.44 48.46 48.29 48.31 4,406 -0.43(-0.88%)
Aug 16, 2021 48.75 48.75 48.74 48.74 340 -0.14(-0.28%)
Aug 13, 2021 48.84 48.90 48.83 48.87 2,403 -0.12(-0.24%)
Aug 12, 2021 48.94 49.06 48.89 48.99 3,794 -0.07(-0.13%)
Aug 11, 2021 48.88 49.06 48.88 49.06 3,988 +0.22(+0.45%)
Aug 10, 2021 48.80 48.84 48.70 48.84 695 +0.04(+0.08%)
Aug 09, 2021 48.74 48.98 48.74 48.80 4,094 -0.13(-0.26%)
Aug 06, 2021 48.84 49.03 48.84 48.93 3,892 -0.02(-0.04%)
Aug 05, 2021 48.99 48.99 48.94 48.94 476 +0.19(+0.40%)
Aug 04, 2021 48.97 48.98 48.63 48.75 3,028 -0.12(-0.26%)
Aug 03, 2021 48.73 48.88 48.73 48.88 369 +0.04(+0.09%)
Aug 02, 2021 49.07 49.07 48.83 48.83 704 -0.06(-0.12%)
Jul 30, 2021 48.94 49.09 48.78 48.89 7,733 -0.15(-0.31%)
Jul 29, 2021 49.04 49.13 49.04 49.04 1,230 +0.11(+0.23%)
Jul 28, 2021 48.84 48.93 48.84 48.93 1,551 +0.39(+0.80%)
Jul 27, 2021 48.51 48.54 48.51 48.54 582 -0.19(-0.38%)
Jul 26, 2021 48.73 48.73 48.73 48.73 547 -0.07(-0.15%)
Jul 23, 2021 48.62 48.86 48.62 48.80 2,765 +0.00(+0.01%)
Jul 22, 2021 48.81 48.92 48.76 48.80 1,849 -0.20(-0.41%)
Jul 21, 2021 48.81 49.05 48.79 49.00 3,739 +0.42(+0.86%)
Jul 20, 2021 48.27 48.83 48.27 48.58 10,939 +0.47(+0.98%)
Jul 19, 2021 48.22 48.40 48.11 48.11 3,068 -0.61(-1.24%)
Jul 16, 2021 48.86 48.86 48.63 48.71 10,168 -0.08(-0.16%)
Jul 15, 2021 48.74 48.93 48.61 48.79 3,510 -0.06(-0.12%)
Jul 14, 2021 48.96 48.97 48.85 48.85 738 -0.20(-0.40%)
Jul 13, 2021 49.24 49.27 49.04 49.04 788 -0.20(-0.40%)
Jul 12, 2021 49.28 49.39 49.24 49.24 1,703 +0.01(+0.02%)
Jul 09, 2021 49.29 49.30 49.20 49.23 3,114 +0.33(+0.67%)
Jul 08, 2021 48.65 49.02 49.16 48.91 1,763 -0.25(-0.51%)
Jul 07, 2021 49.05 49.26 49.00 49.16 2,539 -0.03(-0.05%)
Jul 06, 2021 50.59 50.59 49.13 49.19 5,909 -0.31(-0.64%)
Jul 02, 2021 49.61 49.61 49.37 49.50 3,167 -0.05(-0.10%)
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.