Quantcast

ProShares Hedge Replication ETF Historical Stock Prices

(ETF)
HDG 
$45.5514
*  
0.026
0.06%
Get HDG Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading HDG now


Community Rating:
View:    HDG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 45.5999 45.3801 45.5514 2,732
09/24/2018 45.69 45.7199 45.5774 45.5774 1,159
09/21/2018 45.7199 45.7199 45.7199 45.7199 427
09/20/2018 45.4 45.45 45.35 45.4 3,074
09/19/2018 45.43 45.44 45.2301 45.2301 1,462
09/18/2018 45.23 45.2618 45.1 45.13 7,012
09/17/2018 45.3305 45.3693 45.3305 45.3603 531
09/14/2018 45.42 45.43 45.2001 45.274 10,882
09/13/2018 45.38 45.4799 45.1701 45.3187 7,968
09/12/2018 45.0501 45.3 45.0501 45.3 12,562
09/11/2018 45.05 45.2599 45.03 45.2599 14,212
09/10/2018 45.1 45.245 45.0801 45.16 9,522
09/07/2018 45.2101 45.36 45.2 45.2 7,930
09/06/2018 45.2101 45.3015 45.2101 45.2101 8,895
09/05/2018 45.4 45.4 45.3 45.35 3,801
09/04/2018 45.575 45.65 45.5 45.6 3,591
08/31/2018 45.58 45.58 45.58 45.58 511
08/30/2018 45.7853 45.83 45.7853 45.83 916
08/29/2018 45.59 45.89 45.59 45.65 1,652
08/28/2018 45.7638 45.768 45.61 45.7649 2,717
08/27/2018 45.75 45.85 45.6563 45.82 8,460
08/24/2018 45.4861 45.5514 45.45 45.5514 1,181
08/23/2018 45.4 45.63 45.4 45.6299 1,383
08/22/2018 45.54 45.54 45.4384 45.4384 398
08/21/2018 45.51 45.51 45.39 45.39 844
08/20/2018 45.2 45.42 45.2 45.2896 8,207
08/17/2018 45.2 45.3699 45.2 45.22 11,650
08/16/2018 45.22 45.29 45.04 45.24 15,256
08/15/2018 45.33 45.33 45.11 45.195 2,446
08/14/2018 45.45 45.45 45.37 45.37 1,869
08/13/2018 45.2901 45.5099 45.27 45.27 8,748
08/10/2018 45.46 45.62 45.44 45.46 4,585
08/09/2018 45.715 45.715 45.49 45.6344 3,348
08/08/2018 45.51 45.728 45.51 45.53 3,488
08/07/2018 45.64 45.64 45.64 45.64 6,554
08/06/2018 45.37 45.37 45.37 45.37 00
08/03/2018 45.39 45.4964 45.37 45.37 10,961
08/02/2018 45.38 45.4607 45.38 45.4607 2,003
08/01/2018 45.47 45.67 45.46 45.46 41,133
07/31/2018 45.59 45.65 45.47 45.54 4,224
07/30/2018 45.61 45.63 45.61 45.63 583
07/27/2018 45.53 45.53 45.52 45.52 1,312
07/26/2018 45.67 45.67 45.67 45.67 343
07/25/2018 45.5256 45.73 45.5256 45.56 3,192
07/24/2018 45.58 45.58 45.46 45.46 3,129
07/23/2018 45.51 45.52 45.4587 45.51 1,236
07/20/2018 45.38 45.53 45.38 45.53 4,193
07/19/2018 45.35 45.35 45.33 45.33 5,357
07/18/2018 45.47 45.54 45.41 45.54 2,509
07/17/2018 45.3566 45.51 45.3566 45.405 4,837
07/16/2018 45.4135 45.4135 45.26 45.26 1,885
07/13/2018 45.48 45.48 45.3052 45.48 3,230
07/12/2018 45.41 45.41 45.33 45.35 16,605
07/11/2018 45.395 45.4369 45.29 45.3 4,944
07/10/2018 45.5682 45.5699 45.4963 45.55 1,252
07/09/2018 45.11 45.54 45.11 45.43 5,397
07/06/2018 45.309 45.309 45.2193 45.2193 822
07/05/2018 44.94 45.09 44.92 45.09 34,779
07/03/2018 45.076 45.16 44.99 45.06 4,239
07/02/2018 44.975 45.03 44.9 44.91 36,694
06/29/2018 45.08 45.1202 45.0301 45.0301 2,543
06/28/2018 44.771 44.93 44.771 44.93 10,278
06/27/2018 45.14 45.14 44.93 44.93 1,735
06/26/2018 45.0487 45.1512 45.03 45.1512 1,564
06/25/2018 45.2 45.22 45.07 45.1 51,715
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HDG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio