ProShares Hedge Replication (HDG)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0462 | -0.0926594464501 | 49.86 | 49.93 | 49.79 | 2504 | 49.81143851 | SP |
| 4 | 0.3138 | 0.633939393939 | 49.5 | 49.93 | 49.07 | 1906 | 49.5840436 | SP |
| 12 | -0.0162 | -0.0325105358218 | 49.83 | 50.6981 | 48.99 | 2141 | 50.0068157 | SP |
| 26 | -0.1662 | -0.332533013205 | 49.98 | 50.6981 | 48.41 | 1911 | 49.77686188 | SP |
| 52 | 1.4138 | 2.92107438017 | 48.4 | 50.6981 | 48.03 | 1851 | 49.44669013 | SP |
| 156 | 0.7238 | 1.47443471175 | 49.09 | 51.12 | 44.62 | 3720 | 48.09289102 | SP |
| 260 | 3.0837 | 6.59895870114 | 46.7301 | 53.46 | 37.63 | 4373 | 48.26729736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 49.86 | 49.8701 | 49.79 | 2249 |
| 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 | 49.31 | 49.35 | 49.195 | 2268 |
| 1736379000 | 49.4443 | -0.04 | -0.08 | 49.46 | 49.46 | 49.36 | 956 |
| 1736292600 | 49.4832 | -0.06 | -0.12 | 49.62 | 49.62 | 49.47 | 2982 |
| 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 | 1370 |
| 1735860600 | 49.3697 | -0.01 | -0.02 | 49.48 | 49.48 | 49.3697 | 525 |
| 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 | 1752 |
| 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 | 3022 |
| 1734737400 | 49.7677 | 0.04 | 0.07 | 49.69 | 49.82 | 49.69 | 9075 |
| 1734651000 | 49.7314 | -0.02 | -0.04 | 48.99 | 49.81 | 48.99 | 1543 |
| 1734564600 | 49.7511 | -0.49 | -0.97 | 50.26 | 50.26 | 49.7511 | 3878 |
| 1734478200 | 50.24 | -0.02 | -0.04 | 50.43 | 50.43 | 50.24 | 502 |
| 1734391800 | 50.26 | 0.01 | 0.02 | 50.27 | 50.4883 | 50.26 | 697 |
| 1734132600 | 50.25 | -0.03 | -0.06 | 50.37 | 50.37 | 50.12 | 6560 |
| 1734046200 | 50.28 | -0.15 | -0.30 | 50.47 | 50.47 | 50.28 | 548 |
| 1733959800 | 50.43 | 0.08 | 0.16 | 50.54 | 50.54 | 50.43 | 1968 |
| 1733873400 | 50.35 | -0.11 | -0.22 | 50.44 | 50.44 | 50.35 | 271 |
| 1733787000 | 50.46 | 0.05 | 0.10 | 50.62 | 50.6981 | 50.46 | 2642 |
| 1733527800 | 50.4115 | 0.01 | 0.02 | 50.53 | 50.57 | 50.21 | 17227 |
| 1733441400 | 50.4 | -0.14 | -0.29 | 50.54 | 50.54 | 50.4 | 1894 |
| 1733355000 | 50.5449 | 0.13 | 0.27 | 50.42 | 50.56 | 50.39 | 3883 |
| 1733268600 | 50.41 | -0.06 | -0.12 | 50.53 | 50.53 | 50.41 | 1239 |
| 1733182200 | 50.47 | 0.04 | 0.08 | 50.53 | 50.53 | 50.45 | 964 |
| 1732917840 | 50.43 | 0.05 | 0.10 | 50.4 | 50.46 | 50.4 | 431 |
| 1732750200 | 50.38 | -0.01 | -0.02 | 50.44 | 50.44 | 50.38 | 1186 |
| 1732663800 | 50.39 | -0.03 | -0.06 | 50.46 | 50.46 | 50.39 | 279 |
| 1732577400 | 50.42 | 0.11 | 0.22 | 50.62 | 50.62 | 50.42 | 745 |
| 1732318200 | 50.31 | 0.05 | 0.10 | 50.51 | 50.51 | 50.31 | 10467 |
| 1732231800 | 50.2603 | 0.16 | 0.32 | 50.215 | 50.3499 | 50.215 | 450 |
| 1732145400 | 50.1023 | 0.04 | 0.07 | 50.01 | 50.1023 | 50.01 | 610 |
| 1732059000 | 50.065 | 0.03 | 0.07 | 49.83 | 50.065 | 49.83 | 370 |
| 1731972600 | 50.03 | 0.02 | 0.05 | 49.93 | 50.11 | 49.93 | 888 |
| 1731713400 | 50.0059 | -0.08 | -0.17 | 50.09 | 50.09 | 49.92 | 1289 |
| 1731627000 | 50.0907 | -0.09 | -0.18 | 50.14 | 50.175 | 50.05 | 1685 |
| 1731540600 | 50.1799 | -0.08 | -0.17 | 50.23 | 50.3899 | 50.1799 | 1754 |
| 1731454200 | 50.2642 | -0.27 | -0.54 | 50.34 | 50.34 | 50.24 | 1778 |
| 1731367800 | 50.5356 | 0.15 | 0.30 | 50.43 | 50.5356 | 50.43 | 608 |
| 1731108600 | 50.3849 | -0.07 | -0.13 | 50.26 | 50.3849 | 50.26 | 92 |
| 1731022200 | 50.4514 | 0.14 | 0.28 | 50.49 | 50.52 | 50.4514 | 1290 |
| 1730935800 | 50.3111 | 0.36 | 0.72 | 50.35 | 50.35 | 50.12 | 505 |
| 1730849400 | 49.9493 | 0.18 | 0.36 | 49.83 | 49.9493 | 49.83 | 227 |
| 1730763000 | 49.7698 | 0.05 | 0.10 | 49.69 | 49.86 | 49.69 | 732 |
| 1730500200 | 49.7206 | 0.19 | 0.38 | 49.71 | 49.859 | 49.71 | 483 |
| 1730413800 | 49.53 | -0.16 | -0.32 | 49.72 | 49.7499 | 49.53 | 926 |
| 1730327400 | 49.69 | -0.19 | -0.38 | 49.9 | 49.9 | 49.69 | 3406 |
| 1730241000 | 49.8802 | -0.08 | -0.16 | 49.9 | 49.9 | 49.8802 | 901 |
| 1730154600 | 49.9584 | 0.18 | 0.37 | 49.86 | 49.9584 | 49.86 | 305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
