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 26, 2021 48.81 49.21 48.77 48.99 9,828 -0.12(-0.24%)
Feb 25, 2021 49.74 49.74 49.06 49.11 5,028 -0.52(-1.05%)
Feb 24, 2021 49.29 49.66 49.29 49.63 5,104 +0.14(+0.29%)
Feb 23, 2021 49.17 49.52 49.08 49.49 9,131 -0.02(-0.04%)
Feb 22, 2021 49.51 49.56 49.36 49.51 11,730 -0.12(-0.25%)
Feb 19, 2021 49.71 49.72 49.63 49.63 1,056 +0.25(+0.50%)
Feb 18, 2021 49.33 49.40 49.23 49.38 12,383 -0.30(-0.60%)
Feb 17, 2021 49.56 49.75 49.49 49.68 1,997 -0.15(-0.29%)
Feb 16, 2021 49.84 50.14 49.75 49.83 6,690 -0.01(-0.02%)
Feb 12, 2021 49.78 49.92 49.68 49.84 2,219 +0.08(+0.16%)
Feb 11, 2021 49.79 49.88 49.72 49.76 2,956 +0.02(+0.04%)
Feb 10, 2021 49.87 49.87 49.72 49.74 2,967 -0.14(-0.28%)
Feb 09, 2021 49.78 49.95 49.76 49.88 12,744 +0.19(+0.38%)
Feb 08, 2021 49.62 49.69 49.59 49.69 2,336 +0.30(+0.61%)
Feb 05, 2021 49.21 49.46 49.21 49.39 6,235 +0.29(+0.59%)
Feb 04, 2021 48.82 49.18 48.82 49.10 7,544 +0.38(+0.79%)
Feb 03, 2021 48.82 48.83 48.60 48.71 2,528 +0.07(+0.14%)
Feb 02, 2021 48.62 48.78 48.54 48.65 3,378 +0.22(+0.45%)
Feb 01, 2021 48.33 48.50 48.26 48.43 3,972 +0.36(+0.75%)
Jan 29, 2021 48.33 48.37 48.06 48.07 4,015 -0.47(-0.96%)
Jan 28, 2021 48.51 48.54 48.51 48.54 2,262 +0.06(+0.12%)
Jan 27, 2021 48.48 48.62 48.41 48.48 7,813 -0.36(-0.74%)
Jan 26, 2021 48.96 48.96 48.84 48.84 20,483 -0.02(-0.05%)
Jan 25, 2021 49.06 49.06 48.84 48.86 2,169 -0.01(-0.02%)
Jan 22, 2021 48.82 48.99 48.81 48.87 2,747 +0.00(+0.00%)
Jan 21, 2021 48.75 48.88 47.35 48.87 993 -0.05(-0.10%)
Jan 20, 2021 48.85 49.08 48.83 48.92 28,160 +0.27(+0.55%)
Jan 19, 2021 48.77 48.77 48.58 48.65 3,047 +0.13(+0.27%)
Jan 15, 2021 48.64 48.64 48.40 48.52 14,795 -0.43(-0.89%)
Jan 14, 2021 48.54 49.21 48.54 48.95 7,272 +0.45(+0.92%)
Jan 13, 2021 48.63 48.63 48.51 48.51 675 -0.01(-0.02%)
Jan 12, 2021 48.30 48.51 48.30 48.51 4,109 +0.20(+0.42%)
Jan 11, 2021 48.26 48.36 48.25 48.31 2,166 -0.10(-0.21%)
Jan 08, 2021 48.48 48.48 48.22 48.42 7,925 +0.13(+0.27%)
Jan 07, 2021 48.09 48.31 47.98 48.29 8,152 +0.28(+0.59%)
Jan 06, 2021 48.00 48.06 47.88 48.00 2,044 +0.42(+0.89%)
Jan 05, 2021 47.33 47.61 47.33 47.58 13,928 +0.40(+0.85%)
Jan 04, 2021 47.51 47.65 47.15 47.18 3,272 -0.22(-0.47%)
Dec 31, 2020 47.40 47.40 47.40 232 -0.04(-0.09%)
Dec 30, 2020 47.45 47.45 47.45 47.45 232 +0.22(+0.46%)
Dec 29, 2020 47.33 47.40 47.23 47.23 1,654 -0.19(-0.40%)
Dec 28, 2020 47.63 47.63 47.42 47.42 1,257 +0.04(+0.08%)
Dec 24, 2020 47.44 47.44 47.38 47.38 845 +0.06(+0.13%)
Dec 23, 2020 47.32 47.32 47.32 47.32 89 +0.14(+0.29%)
Dec 22, 2020 47.18 47.27 47.16 47.18 4,519 +0.10(+0.20%)
Dec 21, 2020 47.25 47.25 46.94 47.08 2,545 -0.12(-0.25%)
Dec 18, 2020 47.43 47.44 47.20 47.20 845 -0.08(-0.17%)
Dec 17, 2020 47.41 47.41 47.28 47.28 660 +0.08(+0.16%)
Dec 16, 2020 47.24 47.30 47.21 47.21 526 +0.01(+0.02%)
Dec 15, 2020 47.02 47.20 47.02 47.20 2,409 +0.41(+0.87%)
Dec 14, 2020 46.90 47.10 46.79 46.79 1,326 -0.02(-0.05%)
Dec 11, 2020 46.75 46.82 46.75 46.82 211 -0.01(-0.03%)
Dec 10, 2020 46.61 46.83 46.61 46.83 601 +0.12(+0.25%)
Dec 09, 2020 46.94 46.94 46.65 46.71 1,753 -0.07(-0.15%)
Dec 08, 2020 46.78 46.78 46.78 46.78 308 +0.08(+0.17%)
Dec 07, 2020 46.81 46.81 46.70 46.70 2,482 +0.01(+0.01%)
Dec 04, 2020 46.55 46.73 46.52 46.70 2,536 +0.28(+0.60%)
Dec 03, 2020 46.53 46.56 46.32 46.42 1,258 +0.11(+0.23%)
Dec 02, 2020 46.09 46.38 46.09 46.31 1,442 +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.