Hedge Replication ETF (NY: HDG )

49.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.52 38.63 38.51 38.61 2,088 +0.08(+0.20%)
Feb 27, 2014 38.57 38.57 38.53 38.53 1,559 +0.07(+0.19%)
Feb 26, 2014 38.45 38.45 38.45 38.45 203 -0.06(-0.15%)
Feb 25, 2014 38.65 38.65 38.44 38.51 2,725 +0.02(+0.06%)
Feb 24, 2014 38.59 38.59 38.49 38.49 5,847 +0.03(+0.07%)
Feb 21, 2014 38.39 38.57 38.39 38.46 15,615 -0.01(-0.03%)
Feb 20, 2014 38.46 38.49 38.41 38.47 6,715 +0.07(+0.17%)
Feb 19, 2014 38.52 38.52 38.40 38.41 1,105 -0.03(-0.07%)
Feb 18, 2014 38.56 38.56 38.44 38.44 3,968 -0.06(-0.14%)
Feb 14, 2014 38.52 38.49 38.49 38.49 10,642 +0.23(+0.59%)
Feb 13, 2014 38.27 38.27 38.27 38.27 474 -0.02(-0.06%)
Feb 12, 2014 38.39 38.40 38.29 38.29 4,786 -0.06(-0.15%)
Feb 11, 2014 38.34 38.34 38.34 38.34 907 +0.26(+0.69%)
Feb 10, 2014 38.06 38.16 38.06 38.08 6,266 -0.10(-0.26%)
Feb 07, 2014 38.14 38.18 38.13 38.18 5,895 +0.09(+0.23%)
Feb 06, 2014 37.97 38.09 37.97 38.09 4,825 +0.28(+0.73%)
Feb 05, 2014 37.84 37.88 37.81 37.81 5,398 -0.10(-0.26%)
Feb 04, 2014 37.88 37.91 37.80 37.91 10,279 +0.07(+0.20%)
Feb 03, 2014 37.98 37.98 37.84 37.84 928 -0.26(-0.68%)
Jan 31, 2014 38.04 38.10 37.99 38.10 1,959 +0.05(+0.12%)
Jan 30, 2014 37.91 38.12 37.91 38.05 2,072 +0.03(+0.07%)
Jan 29, 2014 38.03 38.10 38.00 38.03 2,474 -0.07(-0.17%)
Jan 28, 2014 38.19 38.19 37.99 38.09 27,112 +0.05(+0.13%)
Jan 27, 2014 38.03 38.15 37.96 38.04 6,195 -0.09(-0.25%)
Jan 24, 2014 38.26 38.26 38.11 38.14 2,076 -0.23(-0.61%)
Jan 23, 2014 38.53 38.53 38.37 38.37 3,679 -0.21(-0.55%)
Jan 22, 2014 38.57 38.65 38.56 38.58 2,314 +0.07(+0.17%)
Jan 21, 2014 38.60 38.60 38.50 38.52 2,560 +0.02(+0.05%)
Jan 17, 2014 38.58 38.50 38.50 38.50 1,182 -0.11(-0.29%)
Jan 16, 2014 38.55 38.63 38.55 38.61 7,600 -0.04(-0.11%)
Jan 15, 2014 38.64 38.65 38.60 38.65 3,527 +0.03(+0.08%)
Jan 14, 2014 38.48 38.62 38.48 38.62 12,617 +0.13(+0.35%)
Jan 13, 2014 38.57 38.61 38.49 38.49 1,972 -0.23(-0.58%)
Jan 10, 2014 38.51 38.71 38.51 38.71 27,094 +0.18(+0.46%)
Jan 09, 2014 38.54 38.54 38.47 38.54 2,247 +0.03(+0.07%)
Jan 08, 2014 38.58 38.58 38.45 38.51 13,727 -0.07(-0.19%)
Jan 07, 2014 38.54 38.59 38.54 38.58 3,568 +0.07(+0.19%)
Jan 06, 2014 38.68 38.68 38.44 38.51 7,746 -0.09(-0.24%)
Jan 03, 2014 38.60 38.60 38.50 38.60 14,734 +0.06(+0.14%)
Jan 02, 2014 38.63 38.63 38.53 38.55 4,264 -0.26(-0.66%)
Dec 31, 2013 38.86 38.80 38.80 38.80 19,888 -0.04(-0.11%)
Dec 30, 2013 38.91 38.91 38.83 38.84 4,551 +0.13(+0.34%)
Dec 27, 2013 38.80 38.80 38.71 38.71 13,134 -0.05(-0.12%)
Dec 26, 2013 38.71 38.76 38.67 38.76 4,490 +0.00(+0.00%)
Dec 24, 2013 38.77 38.77 38.76 38.76 670 +0.09(+0.24%)
Dec 23, 2013 38.72 39.52 38.67 38.67 12,006 +0.02(+0.05%)
Dec 20, 2013 38.50 38.65 38.50 38.65 7,068 +0.14(+0.35%)
Dec 19, 2013 38.54 38.57 38.46 38.51 3,574 -0.07(-0.18%)
Dec 18, 2013 38.37 38.68 38.24 38.58 7,837 +0.16(+0.41%)
Dec 17, 2013 38.45 38.45 38.43 38.43 1,524 -0.06(-0.15%)
Dec 16, 2013 38.53 38.55 38.44 38.49 3,709 +0.05(+0.13%)
Dec 13, 2013 38.31 38.43 38.31 38.43 2,745 +0.05(+0.14%)
Dec 12, 2013 38.40 38.43 38.31 38.38 2,279 -0.09(-0.22%)
Dec 11, 2013 38.47 38.47 38.47 38.47 236 -0.21(-0.55%)
Dec 10, 2013 38.67 38.69 38.60 38.68 7,885 +0.01(+0.03%)
Dec 09, 2013 38.54 38.68 38.54 38.67 569 +0.03(+0.07%)
Dec 06, 2013 38.71 38.71 38.64 38.64 513 +0.09(+0.22%)
Dec 04, 2013 38.65 38.55 38.55 38.55 5,267 -0.08(-0.21%)
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.