ProShares Hedge Replication (HDG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.355 | 0.723456286937 | 49.07 | 49.72 | 49.07 | 1371 | 49.42233559 | SP |
| 4 | -0.855 | -1.70047732697 | 50.28 | 50.28 | 48.7105 | 1249 | 49.49139545 | SP |
| 12 | -0.065 | -0.131339664579 | 49.49 | 50.4021 | 48.7105 | 1511 | 49.69173393 | SP |
| 26 | -0.625 | -1.24875124875 | 50.05 | 50.6981 | 48.7105 | 1874 | 49.84466869 | SP |
| 52 | 0.395 | 0.805629206608 | 49.03 | 50.6981 | 48.41 | 1871 | 49.5521194 | SP |
| 156 | -0.285 | -0.573325286663 | 49.71 | 50.95 | 44.62 | 3408 | 47.95196471 | SP |
| 260 | 8.405 | 20.4900048757 | 41.02 | 53.46 | 40.3 | 4212 | 48.51388149 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 49.425 | -0.07 | -0.14 | 49.41 | 49.435 | 49.33 | 977 |
| 1742509800 | 49.4932 | -0.12 | -0.25 | 49.42 | 49.5825 | 49.4 | 1883 |
| 1742423400 | 49.615 | 0.2 | 0.41 | 49.46 | 49.72 | 49.46 | 167 |
| 1742337000 | 49.4133 | -0.11 | -0.23 | 49.46 | 49.51 | 49.35 | 2129 |
| 1742250600 | 49.5273 | 0.22 | 0.45 | 49.3 | 49.6 | 49.3 | 754 |
| 1741991400 | 49.305 | 0.29 | 0.59 | 49.07 | 49.305 | 49.07 | 1922 |
| 1741905000 | 49.0154 | -0.08 | -0.16 | 49.02 | 49.0399 | 49.0154 | 508 |
| 1741818600 | 49.0915 | 0.13 | 0.27 | 49.12 | 49.1895 | 49.0915 | 2437 |
| 1741732200 | 48.9575 | -0.08 | -0.15 | 48.94 | 48.9575 | 48.7105 | 2670 |
| 1741645800 | 49.0333 | -0.48 | -0.97 | 49.11 | 49.11 | 49.0333 | 221 |
| 1741390200 | 49.5115 | 0.12 | 0.25 | 49.31 | 49.52 | 49.31 | 1750 |
| 1741303800 | 49.3889 | -0.24 | -0.48 | 49.36 | 49.48 | 49.36 | 658 |
| 1741217400 | 49.6272 | 0.21 | 0.43 | 49.44 | 49.72 | 49.44 | 529 |
| 1741131000 | 49.4139 | -0.2 | -0.41 | 49.625 | 49.71 | 49.4139 | 1409 |
| 1741044600 | 49.6179 | -0.27 | -0.54 | 49.97 | 49.97 | 49.6179 | 738 |
| 1740785400 | 49.8869 | 0.1 | 0.19 | 49.79 | 49.8869 | 49.21 | 2443 |
| 1740699000 | 49.79 | -0.18 | -0.36 | 50.05 | 50.05 | 49.79 | 236 |
| 1740612600 | 49.9696 | 0.01 | 0.02 | 50.02 | 50.02 | 49.91 | 1721 |
| 1740526200 | 49.96 | 0.01 | 0.03 | 49.98 | 49.98 | 49.87 | 856 |
| 1740439800 | 49.9469 | -0.09 | -0.18 | 50.11 | 50.11 | 49.9469 | 345 |
| 1740180600 | 50.035 | -0.22 | -0.43 | 50.28 | 50.28 | 50.02 | 1504 |
| 1740094200 | 50.2507 | -0.01 | -0.02 | 50.34 | 50.34 | 50.2507 | 1802 |
| 1740007800 | 50.2593 | -0.14 | -0.28 | 50.35 | 50.35 | 50.23 | 1130 |
| 1739921400 | 50.4021 | 0.18 | 0.35 | 50.36 | 50.4021 | 50.36 | 1800 |
| 1739575800 | 50.2269 | 0.09 | 0.18 | 50.33 | 50.33 | 50.2 | 354 |
| 1739489400 | 50.135 | 0.1 | 0.20 | 50.16 | 50.18 | 50.11 | 2351 |
| 1739403000 | 50.0354 | -0.07 | -0.14 | 50.01 | 50.11 | 50.01 | 697 |
| 1739316600 | 50.1054 | -0.09 | -0.19 | 50.04 | 50.14 | 50.04 | 1132 |
| 1739230200 | 50.1998 | 0.17 | 0.34 | 50.2 | 50.2 | 50.13 | 2582 |
| 1738971000 | 50.03 | -0.09 | -0.17 | 50.12 | 50.12 | 50.03 | 63 |
| 1738884600 | 50.1167 | 0.1 | 0.21 | 50.135 | 50.135 | 49.9901 | 1125 |
| 1738798200 | 50.0126 | 0.09 | 0.18 | 49.91 | 50.0126 | 49.91 | 2087 |
| 1738711800 | 49.9206 | 0.13 | 0.25 | 49.84 | 49.9206 | 49.84 | 2170 |
| 1738625400 | 49.7949 | -0.13 | -0.26 | 49.71 | 49.83 | 49.7 | 1395 |
| 1738366200 | 49.925 | -0.12 | -0.23 | 50.11 | 50.11 | 49.925 | 2213 |
| 1738279800 | 50.0408 | 0.18 | 0.35 | 49.99 | 50.0408 | 49.99 | 542 |
| 1738193400 | 49.865 | 0.03 | 0.06 | 49.92 | 49.94 | 49.865 | 1639 |
| 1738107000 | 49.8371 | 0.02 | 0.05 | 49.86 | 49.885 | 49.76 | 1359 |
| 1738020600 | 49.8138 | 0.01 | 0.03 | 49.81 | 49.87 | 49.79 | 1067 |
| 1737761400 | 49.8 | -0.03 | -0.05 | 49.93 | 49.93 | 49.8 | 4506 |
| 1737675000 | 49.825 | 0 | 0.00 | 49.825 | 49.825 | 49.825 | 0 |
| 1737588600 | 49.825 | 0.01 | 0.01 | 49.89 | 49.89 | 49.825 | 2195 |
| 1737502200 | 49.82 | 0.15 | 0.30 | 49.87 | 49.8701 | 49.79 | 2246 |
| 1737156600 | 49.6687 | 0.08 | 0.17 | 49.68 | 49.78 | 49.6687 | 3978 |
| 1737070200 | 49.585 | 0.08 | 0.15 | 49.6 | 49.6 | 49.55 | 2363 |
| 1736983800 | 49.51 | 0.21 | 0.43 | 49.53 | 49.53 | 49.51 | 501 |
| 1736897400 | 49.297 | 0.13 | 0.27 | 49.31 | 49.31 | 49.22 | 575 |
| 1736811000 | 49.165 | -0.03 | -0.07 | 49.15 | 49.19 | 49.07 | 1189 |
| 1736551800 | 49.1997 | -0.24 | -0.49 | 49.21 | 49.35 | 49.195 | 2256 |
| 1736379000 | 49.4443 | -0.04 | -0.08 | 49.46 | 49.46 | 49.36 | 953 |
| 1736292600 | 49.4832 | -0.06 | -0.12 | 49.62 | 49.62 | 49.47 | 2973 |
| 1736206200 | 49.5436 | 0.04 | 0.08 | 49.72 | 49.72 | 49.5436 | 2356 |
| 1735947000 | 49.5027 | 0.13 | 0.27 | 49.46 | 49.59 | 49.46 | 1366 |
| 1735860600 | 49.3697 | -0.01 | -0.02 | 49.48 | 49.48 | 49.3697 | 522 |
| 1735687800 | 49.3784 | -0.01 | -0.01 | 49.5 | 49.5 | 49.34 | 1416 |
| 1735601400 | 49.3854 | -0.04 | -0.08 | 49.33 | 49.43 | 49.29 | 1751 |
| 1735342200 | 49.425 | -0.1 | -0.19 | 49.49 | 49.49 | 49.4103 | 1335 |
| 1735255800 | 49.5203 | 0.13 | 0.26 | 49.4 | 49.5203 | 49.4 | 990 |
| 1735077840 | 49.394 | 0.12 | 0.24 | 49.36 | 49.394 | 49.36 | 449 |
| 1734996600 | 49.2752 | -0.49 | -0.99 | 49.33 | 49.33 | 49.22 | 3021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
