Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HEDGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 3.27 | -0.030 | -0.86% | 3.30 | 3.35 | 3.26 | 0.00 |
| Jul 23 2024 | 3.30 | -0.080 | -2.41% | 3.38 | 3.39 | 3.27 | 0.00 |
| Jul 22 2024 | 3.38 | -0.020 | -0.49% | 0.030974 | 3.42 | 0.030772 | 0.00 |
| Jul 21 2024 | 3.40 | 0.040 | 1.05% | 3.36 | 3.41 | 3.30 | 0.00 |
| Jul 20 2024 | 3.36 | 0.020 | 0.66% | 3.34 | 3.38 | 3.32 | 0.00 |
| Jul 19 2024 | 3.34 | 0.140 | 4.39% | 3.20 | 3.37 | 3.16 | 0.00 |
| Jul 18 2024 | 3.20 | -0.010 | -0.33% | 3.20 | 3.26 | 3.16 | 0.00 |
| Jul 17 2024 | 3.21 | -0.050 | -1.55% | 3.25 | 3.30 | 3.20 | 0.00 |
| Jul 16 2024 | 3.26 | 0.020 | 0.67% | 3.24 | 3.27 | 3.12 | 0.00 |
| Jul 15 2024 | 3.24 | 0.180 | 6.03% | 0.030974 | 3.24 | 0.030772 | 0.00 |
| Jul 14 2024 | 3.05 | 0.090 | 3.10% | 2.96 | 3.07 | 2.96 | 0.00 |
| Jul 13 2024 | 2.96 | 0.070 | 2.32% | 2.89 | 2.99 | 2.89 | 0.00 |
| Jul 12 2024 | 2.89 | 0.030 | 0.92% | 2.87 | 2.93 | 2.83 | 0.00 |
| Jul 11 2024 | 2.87 | -0.020 | -0.69% | 2.88 | 2.97 | 2.86 | 0.00 |
| Jul 10 2024 | 2.89 | -0.010 | -0.49% | 2.90 | 2.97 | 2.86 | 0.00 |
| Jul 09 2024 | 2.90 | 0.070 | 2.45% | 2.84 | 2.91 | 2.81 | 0.00 |
| Jul 08 2024 | 2.83 | 0.040 | 1.42% | 0.030974 | 2.91 | 0.030772 | 0.00 |
| Jul 07 2024 | 2.79 | -0.120 | -3.96% | 2.91 | 2.92 | 2.79 | 0.00 |
| Jul 06 2024 | 2.91 | 0.070 | 2.60% | 2.83 | 2.92 | 2.80 | 0.00 |
| Jul 05 2024 | 2.83 | -0.030 | -0.94% | 2.85 | 2.87 | 2.69 | 0.00 |
| Jul 04 2024 | 2.86 | -0.150 | -4.95% | 3.01 | 3.02 | 2.84 | 0.00 |
| Jul 03 2024 | 3.01 | -0.090 | -2.91% | 3.10 | 3.11 | 2.97 | 0.00 |
| Jul 02 2024 | 3.10 | -0.040 | -1.27% | 3.14 | 3.16 | 3.09 | 0.00 |
| Jul 01 2024 | 3.14 | 0.00 | 0.13% | 0.030974 | 3.19 | 0.030772 | 0.00 |
| Jun 30 2024 | 3.14 | 0.090 | 3.09% | 3.04 | 3.15 | 3.03 | 0.00 |
| Jun 29 2024 | 3.04 | 0.030 | 0.85% | 3.02 | 3.06 | 3.01 | 0.00 |
| Jun 28 2024 | 3.02 | -0.060 | -1.98% | 3.08 | 3.11 | 3.00 | 0.00 |
| Jun 27 2024 | 3.08 | 0.040 | 1.26% | 3.04 | 3.11 | 3.03 | 0.00 |
| Jun 26 2024 | 3.04 | -0.050 | -1.58% | 0.030974 | 3.10 | 0.030772 | 0.00 |
| Jun 25 2024 | 3.09 | 0.070 | 2.40% | 3.01 | 3.12 | 3.01 | 0.00 |
| Jun 24 2024 | 3.02 | -0.150 | -4.78% | 3.16 | 3.17 | 2.93 | 0.00 |
| Jun 23 2024 | 3.17 | -0.050 | -1.40% | 3.21 | 3.22 | 3.16 | 0.00 |
| Jun 22 2024 | 3.21 | 0.010 | 0.28% | 3.21 | 3.22 | 3.20 | 0.00 |
| Jun 21 2024 | 3.20 | -0.040 | -1.28% | 3.24 | 3.25 | 3.17 | 0.00 |
| Jun 20 2024 | 3.24 | 0.00 | 0.05% | 3.25 | 3.32 | 3.23 | 0.00 |
| Jun 19 2024 | 3.24 | -0.010 | -0.30% | 3.26 | 3.28 | 3.24 | 0.00 |
| Jun 18 2024 | 3.25 | -0.070 | -2.08% | 3.32 | 3.33 | 3.20 | 0.00 |
| Jun 17 2024 | 3.32 | -0.010 | -0.33% | 0.030974 | 3.36 | 0.030772 | 0.00 |
| Jun 16 2024 | 3.33 | 0.020 | 0.69% | 3.31 | 3.35 | 3.30 | 0.00 |
| Jun 15 2024 | 3.31 | 0.010 | 0.24% | 3.30 | 3.32 | 3.29 | 0.00 |
| Jun 14 2024 | 3.30 | -0.040 | -1.15% | 3.34 | 3.37 | 3.25 | 0.00 |
| Jun 13 2024 | 3.34 | -0.070 | -2.11% | 3.41 | 3.42 | 3.31 | 0.00 |
| Jun 12 2024 | 3.41 | 0.040 | 1.27% | 3.37 | 3.50 | 3.35 | 0.00 |
| Jun 11 2024 | 3.37 | -0.100 | -3.01% | 3.48 | 3.48 | 3.31 | 0.00 |
| Jun 10 2024 | 3.47 | -0.010 | -0.26% | 0.030974 | 3.51 | 0.030772 | 0.00 |
| Jun 09 2024 | 3.48 | 0.020 | 0.47% | 3.46 | 3.49 | 3.46 | 0.00 |
| Jun 08 2024 | 3.47 | 0.00 | -0.01% | 3.46 | 3.48 | 3.46 | 0.00 |
| Jun 07 2024 | 3.47 | -0.070 | -2.04% | 3.54 | 3.60 | 3.43 | 0.00 |
| Jun 06 2024 | 3.54 | -0.020 | -0.45% | 3.56 | 3.58 | 3.51 | 0.00 |
| Jun 05 2024 | 3.55 | 0.030 | 0.76% | 0.030974 | 3.59 | 0.030772 | 0.00 |
| Jun 04 2024 | 3.53 | 0.090 | 2.58% | 3.44 | 3.55 | 3.43 | 0.00 |
| Jun 03 2024 | 3.44 | 0.050 | 1.46% | 3.39 | 3.51 | 3.38 | 0.00 |
| Jun 02 2024 | 3.39 | 0.010 | 0.15% | 3.39 | 3.42 | 3.37 | 0.00 |
| Jun 01 2024 | 3.38 | 0.010 | 0.34% | 3.38 | 3.39 | 3.37 | 0.00 |
| May 31 2024 | 3.37 | -0.040 | -1.29% | 3.42 | 3.45 | 3.33 | 0.00 |
| May 30 2024 | 3.42 | 0.040 | 1.10% | 3.38 | 3.48 | 3.36 | 0.00 |
| May 29 2024 | 3.38 | -0.040 | -1.11% | 3.42 | 3.44 | 3.35 | 0.00 |
| May 28 2024 | 3.42 | -0.050 | -1.39% | 3.47 | 3.47 | 3.36 | 0.00 |
| May 27 2024 | 3.47 | 0.040 | 1.23% | 0.030974 | 3.53 | 0.030772 | 0.00 |
| May 26 2024 | 3.42 | -0.040 | -1.07% | 3.46 | 3.47 | 3.41 | 0.00 |
| May 25 2024 | 3.46 | 0.030 | 0.96% | 3.43 | 3.48 | 3.43 | 0.00 |
| May 24 2024 | 3.43 | 0.030 | 1.03% | 3.40 | 3.46 | 3.33 | 0.00 |
| May 23 2024 | 3.39 | -0.060 | -1.79% | 3.46 | 3.50 | 3.33 | 0.00 |
| May 22 2024 | 3.46 | -0.050 | -1.51% | 3.51 | 3.53 | 3.45 | 0.00 |
| May 21 2024 | 3.51 | -0.060 | -1.69% | 3.57 | 3.59 | 3.46 | 0.00 |
| May 20 2024 | 3.57 | 0.260 | 7.78% | 0.030974 | 3.58 | 0.030772 | 0.00 |
| May 19 2024 | 3.31 | -0.040 | -1.17% | 3.35 | 3.38 | 3.30 | 0.00 |
| May 18 2024 | 3.35 | 0.00 | 0.09% | 3.35 | 3.37 | 3.33 | 0.00 |
| May 17 2024 | 3.35 | 0.080 | 2.57% | 3.27 | 3.37 | 3.26 | 0.00 |
| May 16 2024 | 3.26 | -0.050 | -1.60% | 3.31 | 3.33 | 3.23 | 0.00 |
| May 15 2024 | 3.32 | 0.240 | 7.74% | 3.08 | 3.32 | 3.07 | 0.00 |
| May 14 2024 | 3.08 | -0.070 | -2.09% | 3.15 | 3.15 | 3.06 | 0.00 |
| May 13 2024 | 3.14 | 0.070 | 2.29% | 0.030974 | 3.17 | 0.030772 | 0.00 |
| May 12 2024 | 3.07 | 0.030 | 1.13% | 3.04 | 3.09 | 3.03 | 0.00 |
| May 11 2024 | 3.04 | -0.010 | -0.23% | 3.04 | 3.07 | 3.03 | 0.00 |
| May 10 2024 | 3.05 | -0.100 | -3.32% | 3.15 | 3.17 | 3.01 | 0.00 |
| May 09 2024 | 3.15 | 0.090 | 3.05% | 3.06 | 3.17 | 3.03 | 0.00 |
| May 08 2024 | 3.06 | -0.070 | -2.11% | 3.12 | 3.15 | 3.04 | 0.00 |
| May 07 2024 | 3.12 | -0.040 | -1.12% | 3.16 | 3.22 | 3.11 | 0.00 |
| May 06 2024 | 3.16 | -0.040 | -1.28% | 0.030974 | 3.26 | 0.030772 | 0.00 |
| May 05 2024 | 3.20 | 0.010 | 0.20% | 3.19 | 3.23 | 3.15 | 0.00 |
| May 04 2024 | 3.19 | 0.050 | 1.51% | 3.14 | 3.22 | 3.13 | 0.00 |
| May 03 2024 | 3.15 | 0.190 | 6.39% | 2.96 | 3.17 | 2.94 | 0.00 |
| May 02 2024 | 2.96 | 0.040 | 1.21% | 2.91 | 2.98 | 2.85 | 0.00 |
| May 01 2024 | 2.92 | -0.120 | -3.95% | 3.03 | 3.03 | 2.83 | 0.00 |
| Apr 30 2024 | 3.04 | -0.150 | -4.68% | 3.19 | 3.23 | 2.95 | 0.00 |
| Apr 29 2024 | 3.19 | 0.040 | 1.33% | 0.030974 | 3.21 | 0.030772 | 0.00 |
| Apr 28 2024 | 3.15 | -0.020 | -0.73% | 3.17 | 3.21 | 3.14 | 0.00 |
| Apr 27 2024 | 3.17 | -0.020 | -0.53% | 3.19 | 3.19 | 3.13 | 0.00 |
| Apr 26 2024 | 3.19 | -0.030 | -1.07% | 3.22 | 3.24 | 3.17 | 0.00 |
