Register for streaming realtime charts, analysis tools, and prices.
HEDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,210.00 | 0.00 | 0.00% | 2,214.50 | 2,223.00 | 2,204.25 | 242 |
| May 30 2024 | 2,210.00 | 13.75 | 0.63% | 2,201.50 | 2,239.75 | 2,188.50 | 103 |
| May 29 2024 | 2,196.25 | -29.75 | -1.34% | 2,230.00 | 2,230.00 | 2,190.25 | 492 |
| May 28 2024 | 2,226.00 | -10.00 | -0.45% | 2,250.50 | 2,250.75 | 2,218.25 | 618 |
| May 24 2024 | 2,236.00 | 5.50 | 0.25% | 2,236.00 | 2,236.00 | 2,236.00 | 114 |
| May 23 2024 | 2,230.50 | 1.50 | 0.07% | 2,230.50 | 2,230.50 | 2,230.50 | 591 |
| May 22 2024 | 2,229.00 | -11.00 | -0.49% | 2,241.50 | 2,241.50 | 2,223.75 | 318 |
| May 21 2024 | 2,240.00 | -13.00 | -0.58% | 2,248.50 | 2,248.50 | 2,232.00 | 291 |
| May 20 2024 | 2,253.00 | 2.25 | 0.10% | 2,258.50 | 2,259.00 | 2,249.75 | 437 |
| May 17 2024 | 2,250.75 | -11.25 | -0.50% | 2,258.50 | 2,258.50 | 2,247.00 | 663 |
| May 16 2024 | 2,262.00 | -14.00 | -0.62% | 2,286.00 | 2,286.00 | 2,259.75 | 280 |
| May 15 2024 | 2,276.00 | 5.00 | 0.22% | 2,286.00 | 2,288.25 | 2,264.25 | 374 |
| May 14 2024 | 2,271.00 | 9.50 | 0.42% | 2,262.50 | 2,272.50 | 2,257.50 | 213 |
| May 13 2024 | 2,261.50 | 6.50 | 0.29% | 2,260.50 | 2,263.25 | 2,253.50 | 415 |
| May 10 2024 | 2,255.00 | 9.00 | 0.40% | 2,255.50 | 2,261.00 | 2,243.50 | 167 |
| May 09 2024 | 2,246.00 | 8.00 | 0.36% | 2,235.50 | 2,247.75 | 2,224.00 | 262 |
| May 08 2024 | 2,238.00 | 9.25 | 0.42% | 2,242.50 | 2,248.00 | 2,234.00 | 239 |
| May 07 2024 | 2,228.75 | 37.25 | 1.70% | 2,219.50 | 2,232.25 | 2,203.75 | 666 |
| May 03 2024 | 2,191.50 | 21.00 | 0.97% | 2,179.50 | 2,201.00 | 2,174.25 | 358 |
| May 02 2024 | 2,170.50 | 3.00 | 0.14% | 2,185.00 | 2,185.00 | 2,164.75 | 287 |
| May 01 2024 | 2,167.50 | -14.50 | -0.66% | 2,190.50 | 2,190.50 | 2,167.50 | 683 |
| Apr 30 2024 | 2,182.00 | -51.00 | -2.28% | 2,234.00 | 2,234.00 | 2,178.25 | 2,443 |
| Apr 29 2024 | 2,233.00 | -10.00 | -0.45% | 2,250.50 | 2,252.25 | 2,228.25 | 467 |
| Apr 26 2024 | 2,243.00 | 34.25 | 1.55% | 2,232.50 | 2,247.00 | 2,225.75 | 130 |
| Apr 25 2024 | 2,208.75 | -20.75 | -0.93% | 2,224.50 | 2,236.00 | 2,191.25 | 117 |
| Apr 24 2024 | 2,229.50 | -6.75 | -0.30% | 2,246.00 | 2,247.75 | 2,223.25 | 338 |
| Apr 23 2024 | 2,236.25 | 19.25 | 0.87% | 2,234.50 | 2,242.25 | 2,225.75 | 747 |
| Apr 22 2024 | 2,217.00 | 26.00 | 1.19% | 2,218.50 | 2,226.50 | 2,200.25 | 365 |
| Apr 19 2024 | 2,191.00 | 0.00 | 0.00% | 2,178.00 | 2,195.25 | 2,165.00 | 190 |
| Apr 18 2024 | 2,191.00 | 12.50 | 0.57% | 2,191.00 | 2,191.00 | 2,191.00 | 71 |
| Apr 17 2024 | 2,178.50 | 5.00 | 0.23% | 2,188.50 | 2,197.25 | 2,171.50 | 344 |
| Apr 16 2024 | 2,173.50 | -28.00 | -1.27% | 2,175.50 | 2,184.25 | 2,163.25 | 710 |
| Apr 15 2024 | 2,201.50 | 13.00 | 0.59% | 2,208.50 | 2,228.00 | 2,197.00 | 427 |
| Apr 12 2024 | 2,188.50 | -19.00 | -0.86% | 2,229.00 | 2,229.00 | 2,180.25 | 470 |
| Apr 11 2024 | 2,207.50 | -16.00 | -0.72% | 2,221.50 | 2,225.00 | 2,193.50 | 222 |
| Apr 10 2024 | 2,223.50 | 4.25 | 0.19% | 2,239.00 | 2,245.00 | 2,200.75 | 290 |
| Apr 09 2024 | 2,219.25 | -20.25 | -0.90% | 2,235.50 | 2,239.25 | 2,212.50 | 812 |
| Apr 08 2024 | 2,239.50 | 14.25 | 0.64% | 2,226.50 | 2,243.50 | 2,220.25 | 2,056 |
| Apr 05 2024 | 2,225.25 | -28.75 | -1.28% | 2,234.50 | 2,239.75 | 2,213.75 | 534 |
| Apr 04 2024 | 2,254.00 | 8.50 | 0.38% | 2,247.50 | 2,261.50 | 2,243.25 | 550 |
| Apr 03 2024 | 2,245.50 | 7.25 | 0.32% | 2,242.00 | 2,249.75 | 2,233.25 | 865 |
| Apr 02 2024 | 2,238.25 | -20.25 | -0.90% | 2,273.00 | 2,273.00 | 2,220.25 | 1,207 |
| Mar 28 2024 | 2,258.50 | -4.50 | -0.20% | 2,266.50 | 2,277.00 | 2,253.25 | 332 |
| Mar 27 2024 | 2,263.00 | 6.00 | 0.27% | 2,271.00 | 2,271.00 | 2,258.75 | 166 |
| Mar 26 2024 | 2,257.00 | 4.50 | 0.20% | 2,263.50 | 2,263.50 | 2,244.50 | 391 |
| Mar 25 2024 | 2,252.50 | 2.75 | 0.12% | 2,253.50 | 2,257.75 | 2,238.50 | 440 |
| Mar 22 2024 | 2,249.75 | 0.50 | 0.02% | 2,255.50 | 2,256.00 | 2,239.75 | 211 |
| Mar 21 2024 | 2,249.25 | 30.50 | 1.37% | 2,249.25 | 2,249.25 | 2,249.25 | 106 |
| Mar 20 2024 | 2,218.75 | -0.75 | -0.03% | 2,226.00 | 2,226.00 | 2,209.25 | 189 |
| Mar 19 2024 | 2,219.50 | 3.75 | 0.17% | 2,219.50 | 2,219.50 | 2,219.50 | 107 |
| Mar 18 2024 | 2,215.75 | -6.25 | -0.28% | 2,231.50 | 2,232.25 | 2,211.50 | 6,266 |
| Mar 15 2024 | 2,222.00 | 12.50 | 0.57% | 2,222.50 | 2,230.75 | 2,210.00 | 217 |
| Mar 14 2024 | 2,209.50 | -11.00 | -0.50% | 2,233.00 | 2,233.25 | 2,205.00 | 116 |
| Mar 13 2024 | 2,220.50 | 2.25 | 0.10% | 2,223.00 | 2,226.75 | 2,216.50 | 409 |
| Mar 12 2024 | 2,218.25 | 31.50 | 1.44% | 2,203.50 | 2,222.25 | 2,185.75 | 652 |
| Mar 11 2024 | 2,186.75 | -7.25 | -0.33% | 2,187.50 | 2,191.50 | 2,177.00 | 452 |
| Mar 08 2024 | 2,194.00 | -15.00 | -0.68% | 2,194.00 | 2,194.00 | 2,194.00 | 12 |
| Mar 07 2024 | 2,209.00 | 20.00 | 0.91% | 2,190.00 | 2,212.75 | 2,171.75 | 104 |
| Mar 06 2024 | 2,189.00 | 14.50 | 0.67% | 2,189.00 | 2,189.00 | 2,189.00 | 34 |
| Mar 05 2024 | 2,174.50 | -9.25 | -0.42% | 2,174.50 | 2,174.50 | 2,174.50 | 56 |
| Mar 04 2024 | 2,183.75 | 0.25 | 0.01% | 2,185.00 | 2,188.25 | 2,177.25 | 370 |
