ProShares Hedge Replication ETF (HDG)

NYSEARCA: HDG · Real-Time Price · USD

53.18

-0.19 (-0.35%)

At close: Apr 28, 2026, 4:00 PM EDT

53.18

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

HDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.31	53.31	53.18	53.18	53.18	-0.35%	392
Apr 27, 2026	53.28	53.36	53.28	53.36	53.36	-0.02%	267
Apr 24, 2026	53.25	53.37	53.25	53.37	53.37	0.37%	126
Apr 23, 2026	53.32	53.32	53.02	53.18	53.18	-0.29%	2,659
Apr 22, 2026	53.30	53.41	53.30	53.33	53.33	0.40%	614
Apr 21, 2026	53.37	53.49	53.12	53.12	53.12	-0.45%	1,231
Apr 20, 2026	53.36	53.36	53.36	53.36	53.36	-0.04%	118
Apr 17, 2026	53.36	53.38	53.36	53.38	53.38	0.46%	726
Apr 16, 2026	53.18	53.18	52.99	53.14	53.14	0.38%	3,796
Apr 15, 2026	53.03	53.03	52.94	52.94	52.94	0.05%	603
Apr 14, 2026	52.91	52.91	52.91	52.91	52.91	0.44%	267
Apr 13, 2026	52.46	52.78	52.46	52.68	52.68	0.40%	1,395
Apr 10, 2026	52.60	52.77	52.34	52.47	52.47	0.03%	1,962
Apr 9, 2026	52.42	52.46	52.27	52.45	52.45	0.26%	538
Apr 8, 2026	52.46	52.57	52.28	52.32	52.31	1.15%	3,171
Apr 7, 2026	51.61	51.72	51.58	51.72	51.72	-0.17%	443
Apr 6, 2026	51.74	51.85	51.72	51.81	51.81	0.45%	2,990
Apr 2, 2026	51.43	51.66	51.43	51.58	51.58	-0.25%	1,366
Apr 1, 2026	51.71	51.71	51.71	51.71	51.71	0.31%	31
Mar 31, 2026	51.57	51.57	51.55	51.55	51.55	1.28%	632
Mar 30, 2026	51.08	51.08	50.90	50.90	50.90	-0.27%	262
Mar 27, 2026	51.05	51.05	50.96	51.03	51.03	-0.46%	35,688
Mar 26, 2026	51.40	51.45	51.17	51.27	51.27	-0.71%	1,754
Mar 25, 2026	51.64	51.64	51.64	51.64	51.64	-0.31%	442
Mar 24, 2026	51.80	51.89	51.62	51.80	51.53	0.10%	891
Mar 23, 2026	51.61	51.79	51.61	51.75	51.48	0.83%	714
Mar 20, 2026	51.54	51.54	51.20	51.32	51.05	-0.92%	1,310
Mar 19, 2026	51.71	51.83	51.57	51.80	51.53	-0.21%	2,465
Mar 18, 2026	52.05	52.05	51.89	51.91	51.63	-0.34%	1,080
Mar 17, 2026	52.16	52.16	52.01	52.08	51.81	0.17%	1,309
Mar 16, 2026	52.04	52.04	51.99	51.99	51.72	0.51%	366
Mar 13, 2026	51.82	51.82	51.73	51.73	51.46	-0.10%	1,264
Mar 12, 2026	51.78	51.78	51.78	51.78	51.51	-0.75%	31
Mar 11, 2026	52.17	52.17	52.17	52.17	51.90	-	14
Mar 10, 2026	51.99	52.17	51.99	52.17	51.90	0.03%	408
Mar 9, 2026	52.15	52.15	52.15	52.15	51.88	0.45%	189
Mar 6, 2026	52.04	52.13	51.92	51.92	51.64	-0.54%	240
Mar 5, 2026	52.20	52.20	51.95	52.20	51.93	-0.54%	3,019
Mar 4, 2026	52.48	52.48	52.48	52.48	52.21	0.24%	35
Mar 3, 2026	52.28	52.36	52.24	52.36	52.08	-0.88%	4,104
Mar 2, 2026	52.72	52.90	52.72	52.82	52.54	-0.05%	2,103
Feb 27, 2026	52.87	52.98	52.85	52.85	52.57	-0.31%	1,377
Feb 26, 2026	52.93	53.01	52.93	53.01	52.73	-0.50%	337
Feb 25, 2026	53.41	53.42	53.24	53.28	53.00	0.72%	745
Feb 24, 2026	52.67	52.94	52.67	52.90	52.62	0.39%	545
Feb 23, 2026	52.78	52.78	52.69	52.69	52.42	-0.70%	496
Feb 20, 2026	53.07	53.07	53.07	53.07	52.79	0.56%	483
Feb 19, 2026	52.68	52.77	52.68	52.77	52.49	-0.04%	16,513
Feb 18, 2026	52.74	52.79	52.74	52.79	52.51	0.20%	550
Feb 17, 2026	52.69	52.69	52.69	52.69	52.41	0.02%	197
Feb 13, 2026	52.80	52.80	52.68	52.68	52.40	0.18%	719
Feb 12, 2026	52.93	52.93	52.58	52.58	52.30	-0.53%	1,532
Feb 11, 2026	52.86	52.86	52.86	52.86	52.58	0.11%	32
Feb 10, 2026	52.94	52.95	52.69	52.80	52.52	-	1,341
Feb 9, 2026	52.92	52.92	52.80	52.80	52.52	0.23%	334
Feb 6, 2026	52.65	52.77	52.52	52.68	52.40	0.99%	1,798
Feb 5, 2026	52.33	52.39	52.16	52.16	51.89	-0.45%	489
Feb 4, 2026	52.59	52.89	52.18	52.40	52.12	-0.29%	7,902
Feb 3, 2026	52.70	52.70	52.48	52.55	52.27	-0.13%	654
Feb 2, 2026	52.74	52.75	52.62	52.62	52.34	0.49%	752
Jan 30, 2026	52.55	52.57	52.34	52.37	52.09	-0.33%	3,943
Jan 29, 2026	52.54	52.54	52.54	52.54	52.26	0.09%	18
Jan 28, 2026	52.60	52.67	52.45	52.49	52.21	-0.02%	2,736
Jan 27, 2026	52.58	52.58	52.50	52.50	52.22	0.21%	492
Jan 26, 2026	52.49	52.58	52.39	52.39	52.11	-0.15%	3,104
Jan 23, 2026	52.39	52.56	52.33	52.47	52.19	-0.22%	3,697
Jan 22, 2026	52.70	52.70	52.52	52.59	52.31	0.32%	1,372
Jan 21, 2026	52.35	52.42	52.14	52.42	52.14	0.49%	3,824
Jan 20, 2026	52.12	52.16	52.12	52.16	51.89	-0.59%	412
Jan 16, 2026	52.38	52.47	52.38	52.47	52.19	0.02%	458
Jan 15, 2026	52.46	52.48	52.37	52.46	52.18	0.29%	3,094
Jan 14, 2026	52.26	52.37	52.20	52.31	52.03	0.20%	1,355
Jan 13, 2026	52.18	52.21	52.15	52.21	51.93	-0.16%	947
Jan 12, 2026	52.18	52.29	52.18	52.29	52.02	0.22%	1,223
Jan 9, 2026	52.23	52.23	51.99	52.18	51.90	0.13%	1,991
Jan 8, 2026	52.20	52.20	52.11	52.11	51.83	0.42%	937
Jan 7, 2026	51.91	52.16	51.88	51.89	51.62	-0.28%	11,975
Jan 6, 2026	52.10	52.10	52.04	52.04	51.76	0.26%	1,973
Jan 5, 2026	51.99	51.99	51.90	51.90	51.63	0.43%	398
Jan 2, 2026	51.78	51.78	51.68	51.68	51.40	0.21%	784
Dec 31, 2025	51.58	51.78	51.46	51.57	51.30	0.19%	1,273
Dec 30, 2025	51.75	51.75	51.46	51.47	51.20	-0.50%	2,652
Dec 29, 2025	51.69	51.73	51.69	51.73	51.46	0.11%	711
Dec 26, 2025	51.74	51.74	51.60	51.67	51.40	-0.03%	321
Dec 24, 2025	51.69	51.69	51.69	51.69	51.42	-0.70%	12
Dec 23, 2025	52.08	52.17	52.05	52.05	51.41	0.09%	1,634
Dec 22, 2025	51.96	52.01	51.96	52.01	51.36	0.22%	484
Dec 19, 2025	51.89	51.89	51.89	51.89	51.25	0.29%	92
Dec 18, 2025	51.82	51.82	51.64	51.74	51.10	0.26%	923
Dec 17, 2025	51.69	51.69	51.50	51.61	50.97	-0.07%	631
Dec 16, 2025	51.78	51.79	51.60	51.64	51.00	-0.46%	3,164
Dec 15, 2025	51.85	51.89	51.85	51.88	51.24	0.10%	547
Dec 12, 2025	52.09	52.09	51.83	51.83	51.19	-0.23%	1,087
Dec 11, 2025	52.13	52.13	51.95	51.95	51.31	-	625
Dec 10, 2025	51.71	51.95	51.71	51.95	51.31	0.25%	399
Dec 9, 2025	51.82	51.82	51.82	51.82	51.18	0.17%	289
Dec 8, 2025	51.85	51.93	51.68	51.73	51.09	-0.22%	1,251
Dec 5, 2025	52.05	52.05	51.85	51.85	51.21	0.25%	2,587
Dec 4, 2025	51.72	51.72	51.72	51.72	51.08	0.14%	328
Dec 3, 2025	51.49	51.80	51.49	51.65	51.01	0.08%	940