ProShares Hedge Replication ETF (HDG)
NYSEARCA: HDG · Real-Time Price · USD
52.20
-0.28 (-0.53%)
Mar 5, 2026, 4:00 PM EST - Market closed
HDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.20 | 52.20 | 51.95 | 52.20 | 52.20 | -0.54% | 3,019 |
| Mar 4, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 0.24% | 35 |
| Mar 3, 2026 | 52.28 | 52.36 | 52.24 | 52.36 | 52.36 | -0.88% | 4,104 |
| Mar 2, 2026 | 52.72 | 52.90 | 52.72 | 52.82 | 52.82 | -0.05% | 2,103 |
| Feb 27, 2026 | 52.87 | 52.98 | 52.85 | 52.85 | 52.85 | -0.31% | 1,377 |
| Feb 26, 2026 | 52.93 | 53.01 | 52.93 | 53.01 | 53.01 | -0.50% | 337 |
| Feb 25, 2026 | 53.41 | 53.42 | 53.24 | 53.28 | 53.28 | 0.72% | 745 |
| Feb 24, 2026 | 52.67 | 52.94 | 52.67 | 52.90 | 52.90 | 0.39% | 545 |
| Feb 23, 2026 | 52.78 | 52.78 | 52.69 | 52.69 | 52.69 | -0.70% | 496 |
| Feb 20, 2026 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 0.56% | 483 |
| Feb 19, 2026 | 52.68 | 52.77 | 52.68 | 52.77 | 52.77 | -0.04% | 16,513 |
| Feb 18, 2026 | 52.74 | 52.79 | 52.74 | 52.79 | 52.79 | 0.20% | 550 |
| Feb 17, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.02% | 197 |
| Feb 13, 2026 | 52.80 | 52.80 | 52.68 | 52.68 | 52.68 | 0.18% | 719 |
| Feb 12, 2026 | 52.93 | 52.93 | 52.58 | 52.58 | 52.58 | -0.53% | 1,532 |
| Feb 11, 2026 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.11% | 32 |
| Feb 10, 2026 | 52.94 | 52.95 | 52.69 | 52.80 | 52.80 | - | 1,341 |
| Feb 9, 2026 | 52.92 | 52.92 | 52.80 | 52.80 | 52.80 | 0.23% | 334 |
| Feb 6, 2026 | 52.65 | 52.77 | 52.52 | 52.68 | 52.68 | 0.99% | 1,798 |
| Feb 5, 2026 | 52.33 | 52.39 | 52.16 | 52.16 | 52.16 | -0.45% | 489 |
| Feb 4, 2026 | 52.59 | 52.89 | 52.18 | 52.40 | 52.40 | -0.29% | 7,902 |
| Feb 3, 2026 | 52.70 | 52.70 | 52.48 | 52.55 | 52.55 | -0.13% | 654 |
| Feb 2, 2026 | 52.74 | 52.75 | 52.62 | 52.62 | 52.62 | 0.49% | 744 |
| Jan 30, 2026 | 52.55 | 52.57 | 52.34 | 52.37 | 52.37 | -0.33% | 3,943 |
| Jan 29, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.09% | 18 |
| Jan 28, 2026 | 52.60 | 52.67 | 52.45 | 52.49 | 52.49 | -0.02% | 2,736 |
| Jan 27, 2026 | 52.58 | 52.58 | 52.50 | 52.50 | 52.50 | 0.21% | 492 |
| Jan 26, 2026 | 52.49 | 52.58 | 52.39 | 52.39 | 52.39 | -0.15% | 3,104 |
| Jan 23, 2026 | 52.39 | 52.56 | 52.33 | 52.47 | 52.47 | -0.22% | 3,697 |
| Jan 22, 2026 | 52.70 | 52.70 | 52.52 | 52.59 | 52.59 | 0.32% | 1,372 |
| Jan 21, 2026 | 52.35 | 52.42 | 52.14 | 52.42 | 52.42 | 0.49% | 3,824 |
| Jan 20, 2026 | 52.12 | 52.16 | 52.12 | 52.16 | 52.16 | -0.59% | 412 |
| Jan 16, 2026 | 52.38 | 52.47 | 52.38 | 52.47 | 52.47 | 0.02% | 458 |
| Jan 15, 2026 | 52.46 | 52.48 | 52.37 | 52.46 | 52.46 | 0.29% | 3,094 |
| Jan 14, 2026 | 52.26 | 52.37 | 52.20 | 52.31 | 52.31 | 0.20% | 1,355 |
| Jan 13, 2026 | 52.18 | 52.21 | 52.15 | 52.21 | 52.21 | -0.16% | 947 |
| Jan 12, 2026 | 52.18 | 52.29 | 52.18 | 52.29 | 52.29 | 0.22% | 1,223 |
| Jan 9, 2026 | 52.23 | 52.23 | 51.99 | 52.18 | 52.18 | 0.13% | 1,991 |
| Jan 8, 2026 | 52.20 | 52.20 | 52.11 | 52.11 | 52.11 | 0.42% | 937 |
| Jan 7, 2026 | 51.91 | 52.16 | 51.88 | 51.89 | 51.89 | -0.28% | 11,975 |
| Jan 6, 2026 | 52.10 | 52.10 | 52.04 | 52.04 | 52.03 | 0.26% | 1,973 |
| Jan 5, 2026 | 51.99 | 51.99 | 51.90 | 51.90 | 51.90 | 0.43% | 398 |
| Jan 2, 2026 | 51.78 | 51.78 | 51.68 | 51.68 | 51.68 | 0.21% | 784 |
| Dec 31, 2025 | 51.58 | 51.78 | 51.46 | 51.57 | 51.57 | 0.19% | 1,273 |
| Dec 30, 2025 | 51.75 | 51.75 | 51.46 | 51.47 | 51.47 | -0.50% | 2,652 |
| Dec 29, 2025 | 51.69 | 51.73 | 51.69 | 51.73 | 51.73 | 0.11% | 711 |
| Dec 26, 2025 | 51.74 | 51.74 | 51.60 | 51.67 | 51.67 | -0.03% | 321 |
| Dec 24, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.70% | 12 |
| Dec 23, 2025 | 52.08 | 52.17 | 52.05 | 52.05 | 51.68 | 0.09% | 1,634 |
| Dec 22, 2025 | 51.96 | 52.01 | 51.96 | 52.01 | 51.64 | 0.22% | 484 |
| Dec 19, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.52 | 0.29% | 92 |
| Dec 18, 2025 | 51.82 | 51.82 | 51.64 | 51.74 | 51.37 | 0.26% | 923 |
| Dec 17, 2025 | 51.69 | 51.69 | 51.50 | 51.61 | 51.24 | -0.07% | 631 |
| Dec 16, 2025 | 51.78 | 51.79 | 51.60 | 51.64 | 51.27 | -0.46% | 3,164 |
| Dec 15, 2025 | 51.85 | 51.89 | 51.85 | 51.88 | 51.51 | 0.10% | 547 |
| Dec 12, 2025 | 52.09 | 52.09 | 51.83 | 51.83 | 51.46 | -0.23% | 1,087 |
| Dec 11, 2025 | 52.13 | 52.13 | 51.95 | 51.95 | 51.58 | - | 625 |
| Dec 10, 2025 | 51.71 | 51.95 | 51.71 | 51.95 | 51.58 | 0.25% | 399 |
| Dec 9, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.45 | 0.17% | 289 |
| Dec 8, 2025 | 51.85 | 51.93 | 51.68 | 51.73 | 51.36 | -0.22% | 1,251 |
| Dec 5, 2025 | 52.05 | 52.05 | 51.85 | 51.85 | 51.48 | 0.25% | 2,587 |
| Dec 4, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.35 | 0.14% | 328 |
| Dec 3, 2025 | 51.49 | 51.80 | 51.49 | 51.65 | 51.28 | 0.08% | 940 |
| Dec 2, 2025 | 51.52 | 51.75 | 51.52 | 51.60 | 51.24 | 0.02% | 2,242 |
| Dec 1, 2025 | 51.74 | 51.74 | 51.53 | 51.59 | 51.23 | -0.22% | 1,589 |
| Nov 28, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.34 | 0.08% | 130 |
| Nov 26, 2025 | 51.76 | 51.78 | 51.66 | 51.66 | 51.30 | 0.32% | 1,702 |
| Nov 25, 2025 | 51.33 | 51.57 | 51.33 | 51.50 | 51.13 | 0.43% | 367 |
| Nov 24, 2025 | 51.34 | 51.35 | 51.28 | 51.28 | 50.91 | 0.43% | 927 |
| Nov 21, 2025 | 50.72 | 51.27 | 50.72 | 51.06 | 50.69 | 0.56% | 938 |
| Nov 20, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.41 | -0.57% | 382 |
| Nov 19, 2025 | 51.04 | 51.06 | 51.04 | 51.06 | 50.70 | -0.01% | 336 |
| Nov 18, 2025 | 51.13 | 51.13 | 51.07 | 51.07 | 50.70 | -0.03% | 699 |
| Nov 17, 2025 | 51.25 | 51.25 | 50.92 | 51.08 | 50.72 | -0.54% | 980 |
| Nov 14, 2025 | 51.37 | 51.45 | 51.34 | 51.36 | 50.99 | 0.09% | 531 |
| Nov 13, 2025 | 51.34 | 51.34 | 51.31 | 51.31 | 50.94 | -0.75% | 587 |
| Nov 12, 2025 | 51.70 | 51.71 | 51.59 | 51.70 | 51.33 | 0.01% | 434 |
| Nov 11, 2025 | 51.68 | 51.81 | 51.68 | 51.69 | 51.32 | 0.05% | 2,003 |
| Nov 10, 2025 | 51.59 | 51.69 | 51.59 | 51.66 | 51.29 | 0.51% | 974 |
| Nov 7, 2025 | 51.06 | 51.40 | 51.06 | 51.40 | 51.04 | 0.03% | 578 |
| Nov 6, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.02 | -0.46% | 112 |
| Nov 5, 2025 | 51.40 | 51.76 | 51.39 | 51.62 | 51.25 | 0.57% | 1,715 |
| Nov 4, 2025 | 51.63 | 51.68 | 51.31 | 51.33 | 50.96 | -0.66% | 7,366 |
| Nov 3, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.31 | 0.01% | 108 |
| Oct 31, 2025 | 51.78 | 51.78 | 51.46 | 51.67 | 51.30 | 0.10% | 1,677 |
| Oct 30, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.25 | -0.23% | 92 |
| Oct 29, 2025 | 51.86 | 52.02 | 51.73 | 51.73 | 51.37 | -0.06% | 1,278 |
| Oct 28, 2025 | 51.93 | 51.95 | 51.70 | 51.77 | 51.40 | -0.29% | 14,209 |
| Oct 27, 2025 | 51.96 | 51.96 | 51.66 | 51.92 | 51.55 | 0.21% | 2,265 |
| Oct 24, 2025 | 51.85 | 51.95 | 51.62 | 51.81 | 51.44 | 0.31% | 6,739 |
| Oct 23, 2025 | 51.64 | 51.66 | 51.64 | 51.65 | 51.28 | 0.53% | 1,549 |
| Oct 22, 2025 | 51.35 | 51.38 | 51.35 | 51.38 | 51.02 | -0.29% | 518 |
| Oct 21, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.16 | -0.12% | 458 |
| Oct 20, 2025 | 51.56 | 51.59 | 51.56 | 51.59 | 51.23 | 0.53% | 430 |
| Oct 17, 2025 | 51.34 | 51.35 | 51.32 | 51.32 | 50.95 | 0.03% | 675 |
| Oct 16, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.94 | -0.36% | 423 |
| Oct 15, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.12 | 0.30% | 270 |
| Oct 14, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 50.97 | 0.18% | 112 |
| Oct 13, 2025 | 51.16 | 51.25 | 51.08 | 51.25 | 50.88 | 0.76% | 912 |
| Oct 10, 2025 | 51.33 | 51.33 | 50.86 | 50.86 | 50.50 | -0.99% | 769 |