ProShares High Yield-Interest Rate Hedged ETF (HYHG)
BATS: HYHG · Real-Time Price · USD
64.56
+0.13 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
HYHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.46 | 64.56 | 64.24 | 64.56 | 64.56 | 0.20% | 11,570 |
| Dec 4, 2025 | 64.22 | 64.43 | 64.12 | 64.43 | 64.43 | 0.16% | 10,709 |
| Dec 3, 2025 | 64.29 | 64.33 | 63.99 | 64.33 | 64.33 | 0.42% | 13,063 |
| Dec 2, 2025 | 64.06 | 64.30 | 64.02 | 64.06 | 64.06 | -0.40% | 22,793 |
| Dec 1, 2025 | 64.06 | 64.33 | 64.00 | 64.32 | 64.32 | -0.19% | 10,824 |
| Nov 28, 2025 | 64.13 | 64.50 | 64.13 | 64.45 | 64.07 | 0.50% | 3,665 |
| Nov 26, 2025 | 64.27 | 64.89 | 64.08 | 64.13 | 63.75 | -0.30% | 4,591 |
| Nov 25, 2025 | 63.98 | 64.43 | 63.75 | 64.32 | 63.95 | 0.07% | 72,190 |
| Nov 24, 2025 | 63.92 | 64.36 | 63.75 | 64.28 | 63.90 | 0.34% | 38,789 |
| Nov 21, 2025 | 63.90 | 64.11 | 63.90 | 64.06 | 63.69 | 0.08% | 3,626 |
| Nov 20, 2025 | 64.11 | 64.25 | 63.95 | 64.00 | 63.63 | -0.26% | 5,505 |
| Nov 19, 2025 | 64.16 | 64.23 | 63.93 | 64.17 | 63.80 | 0.32% | 4,680 |
| Nov 18, 2025 | 63.76 | 64.11 | 63.72 | 63.97 | 63.59 | 0.04% | 14,989 |
| Nov 17, 2025 | 64.04 | 64.12 | 63.91 | 63.94 | 63.57 | -0.28% | 6,811 |
| Nov 14, 2025 | 64.05 | 64.30 | 63.77 | 64.12 | 63.75 | 0.10% | 14,395 |
| Nov 13, 2025 | 64.25 | 64.25 | 63.34 | 64.06 | 63.69 | -0.04% | 17,679 |
| Nov 12, 2025 | 64.05 | 64.25 | 63.95 | 64.09 | 63.71 | 0.04% | 32,343 |
| Nov 11, 2025 | 64.11 | 64.35 | 63.92 | 64.06 | 63.69 | -0.11% | 67,567 |
| Nov 10, 2025 | 64.03 | 64.38 | 64.02 | 64.13 | 63.76 | 0.36% | 20,679 |
| Nov 7, 2025 | 63.94 | 64.12 | 63.76 | 63.90 | 63.53 | -0.29% | 12,555 |
| Nov 6, 2025 | 64.03 | 64.21 | 63.13 | 64.09 | 63.71 | 0.04% | 25,415 |
| Nov 5, 2025 | 63.95 | 64.33 | 63.95 | 64.06 | 63.69 | 0.19% | 25,411 |
| Nov 4, 2025 | 64.22 | 64.57 | 63.80 | 63.94 | 63.57 | -0.34% | 19,590 |
| Nov 3, 2025 | 65.09 | 65.09 | 64.16 | 64.16 | 63.79 | -1.41% | 17,503 |
| Oct 31, 2025 | 64.56 | 65.10 | 64.51 | 65.08 | 64.34 | 0.66% | 41,015 |
| Oct 30, 2025 | 64.96 | 64.96 | 64.62 | 64.65 | 63.91 | -0.12% | 22,314 |
| Oct 29, 2025 | 64.85 | 64.85 | 64.64 | 64.73 | 63.99 | - | 7,162 |
| Oct 28, 2025 | 64.77 | 64.88 | 64.62 | 64.73 | 63.99 | -0.12% | 2,773 |
| Oct 27, 2025 | 64.86 | 64.86 | 64.63 | 64.81 | 64.06 | 0.47% | 8,970 |
| Oct 24, 2025 | 64.62 | 64.74 | 64.39 | 64.50 | 63.76 | 0.23% | 8,577 |
| Oct 23, 2025 | 64.18 | 64.52 | 64.18 | 64.35 | 63.61 | 0.06% | 7,354 |
| Oct 22, 2025 | 64.46 | 64.53 | 64.22 | 64.31 | 63.58 | -0.09% | 5,615 |
| Oct 21, 2025 | 64.60 | 64.60 | 64.32 | 64.37 | 63.63 | -0.16% | 8,562 |
| Oct 20, 2025 | 64.56 | 64.60 | 64.32 | 64.48 | 63.74 | -0.39% | 8,905 |
| Oct 17, 2025 | 64.45 | 64.97 | 63.67 | 64.73 | 63.99 | 0.80% | 15,554 |
| Oct 16, 2025 | 64.44 | 64.55 | 64.20 | 64.21 | 63.48 | -0.76% | 10,342 |
| Oct 15, 2025 | 64.69 | 64.97 | 63.04 | 64.70 | 63.96 | 0.59% | 11,628 |
| Oct 14, 2025 | 64.08 | 64.97 | 64.08 | 64.32 | 63.58 | 0.31% | 7,865 |
| Oct 13, 2025 | 63.43 | 64.73 | 63.00 | 64.12 | 63.39 | 0.32% | 20,641 |
| Oct 10, 2025 | 64.22 | 64.97 | 63.82 | 63.92 | 63.19 | -0.97% | 30,037 |
| Oct 9, 2025 | 64.75 | 64.75 | 64.43 | 64.54 | 63.81 | -0.30% | 20,627 |
| Oct 8, 2025 | 64.92 | 64.92 | 64.51 | 64.74 | 64.00 | -0.28% | 51,710 |
| Oct 7, 2025 | 64.84 | 65.03 | 64.65 | 64.92 | 64.18 | -0.05% | 32,354 |
| Oct 6, 2025 | 64.77 | 65.03 | 64.77 | 64.96 | 64.22 | 0.32% | 6,746 |
| Oct 3, 2025 | 64.41 | 66.22 | 64.37 | 64.75 | 64.01 | 0.37% | 85,186 |
| Oct 2, 2025 | 64.77 | 64.77 | 64.35 | 64.51 | 63.77 | -0.11% | 25,030 |
| Oct 1, 2025 | 64.73 | 65.30 | 64.30 | 64.58 | 63.85 | -0.85% | 20,822 |
| Sep 30, 2025 | 64.93 | 65.15 | 64.91 | 65.14 | 64.03 | -0.06% | 17,724 |
| Sep 29, 2025 | 65.13 | 65.23 | 65.02 | 65.18 | 64.07 | 0.12% | 8,360 |
| Sep 26, 2025 | 64.85 | 65.45 | 64.85 | 65.10 | 63.99 | -0.11% | 7,750 |
| Sep 25, 2025 | 65.01 | 65.18 | 64.96 | 65.17 | 64.06 | 0.04% | 5,189 |
| Sep 24, 2025 | 65.11 | 65.59 | 65.08 | 65.15 | 64.04 | -0.08% | 26,202 |
| Sep 23, 2025 | 65.37 | 66.15 | 65.05 | 65.20 | 64.09 | -0.22% | 13,083 |
| Sep 22, 2025 | 64.83 | 66.34 | 64.83 | 65.34 | 64.23 | 0.41% | 14,101 |
| Sep 19, 2025 | 65.07 | 65.20 | 65.06 | 65.08 | 63.97 | -0.07% | 7,171 |
| Sep 18, 2025 | 64.98 | 65.52 | 64.90 | 65.12 | 64.01 | 0.28% | 3,293 |
| Sep 17, 2025 | 64.72 | 64.94 | 64.70 | 64.94 | 63.84 | 0.21% | 8,087 |
| Sep 16, 2025 | 64.84 | 64.89 | 64.78 | 64.80 | 63.70 | -0.04% | 5,650 |
| Sep 15, 2025 | 64.70 | 64.91 | 64.68 | 64.83 | 63.73 | -0.01% | 5,015 |
| Sep 12, 2025 | 64.88 | 64.88 | 64.66 | 64.84 | 63.74 | 0.41% | 9,830 |
| Sep 11, 2025 | 64.59 | 64.76 | 64.50 | 64.58 | 63.48 | 0.13% | 7,589 |
| Sep 10, 2025 | 64.40 | 64.59 | 64.40 | 64.49 | 63.39 | 0.02% | 4,481 |
| Sep 9, 2025 | 64.41 | 64.52 | 64.41 | 64.48 | 63.38 | 0.09% | 7,768 |
| Sep 8, 2025 | 64.75 | 64.75 | 64.42 | 64.42 | 63.32 | -0.08% | 8,508 |
| Sep 5, 2025 | 65.05 | 65.10 | 64.40 | 64.47 | 63.37 | -0.89% | 20,996 |
| Sep 4, 2025 | 64.59 | 65.05 | 64.45 | 65.05 | 63.94 | 0.85% | 3,249 |
| Sep 3, 2025 | 64.29 | 64.62 | 64.29 | 64.50 | 63.40 | 0.06% | 4,762 |
| Sep 2, 2025 | 64.34 | 64.52 | 64.32 | 64.46 | 63.36 | -0.61% | 11,539 |
| Aug 29, 2025 | 64.75 | 64.93 | 64.58 | 64.86 | 63.39 | -0.07% | 4,138 |
| Aug 28, 2025 | 64.57 | 65.34 | 64.57 | 64.90 | 63.44 | -0.26% | 7,112 |
| Aug 27, 2025 | 65.26 | 65.29 | 64.75 | 65.07 | 63.60 | 0.28% | 6,130 |
| Aug 26, 2025 | 64.86 | 65.04 | 64.77 | 64.89 | 63.42 | 0.08% | 4,632 |
| Aug 25, 2025 | 65.01 | 65.03 | 64.84 | 64.84 | 63.37 | 0.05% | 11,846 |
| Aug 22, 2025 | 64.53 | 64.93 | 64.53 | 64.81 | 63.34 | 0.31% | 9,378 |
| Aug 21, 2025 | 64.62 | 64.79 | 64.60 | 64.61 | 63.14 | 0.05% | 5,233 |
| Aug 20, 2025 | 64.80 | 64.80 | 64.44 | 64.57 | 63.11 | -0.18% | 7,404 |
| Aug 19, 2025 | 64.78 | 64.80 | 64.60 | 64.69 | 63.22 | -0.01% | 4,781 |
| Aug 18, 2025 | 64.51 | 64.83 | 64.51 | 64.69 | 63.23 | 0.27% | 11,804 |
| Aug 15, 2025 | 64.69 | 64.79 | 64.49 | 64.52 | 63.06 | -0.25% | 7,153 |
| Aug 14, 2025 | 64.55 | 64.84 | 64.53 | 64.68 | 63.22 | -0.04% | 14,329 |
| Aug 13, 2025 | 64.80 | 64.80 | 64.52 | 64.71 | 63.24 | -0.17% | 2,085 |
| Aug 12, 2025 | 64.54 | 64.82 | 64.51 | 64.82 | 63.35 | 0.30% | 3,736 |
| Aug 11, 2025 | 64.79 | 64.79 | 64.47 | 64.62 | 63.16 | 0.39% | 6,193 |
| Aug 8, 2025 | 64.45 | 64.73 | 64.38 | 64.38 | 62.92 | -0.19% | 8,243 |
| Aug 7, 2025 | 64.62 | 64.68 | 64.37 | 64.50 | 63.04 | -0.03% | 7,327 |
| Aug 6, 2025 | 64.52 | 64.55 | 64.37 | 64.52 | 63.06 | -0.11% | 7,576 |
| Aug 5, 2025 | 64.24 | 64.59 | 64.18 | 64.59 | 63.13 | 0.53% | 7,875 |
| Aug 4, 2025 | 64.05 | 64.35 | 63.95 | 64.25 | 62.80 | 0.33% | 39,491 |
| Aug 1, 2025 | 64.28 | 65.51 | 63.58 | 64.04 | 62.59 | -1.39% | 19,139 |
| Jul 31, 2025 | 65.60 | 65.60 | 64.69 | 64.94 | 63.11 | 0.25% | 7,125 |
| Jul 30, 2025 | 64.83 | 64.83 | 64.67 | 64.78 | 62.95 | -0.19% | 2,087 |
| Jul 29, 2025 | 64.79 | 65.06 | 64.68 | 64.90 | 63.07 | -0.05% | 8,272 |
| Jul 28, 2025 | 64.82 | 65.12 | 64.77 | 64.93 | 63.10 | -0.25% | 6,090 |
| Jul 25, 2025 | 64.65 | 65.30 | 64.55 | 65.10 | 63.26 | 0.49% | 16,610 |
| Jul 24, 2025 | 64.99 | 65.00 | 64.76 | 64.78 | 62.95 | -0.31% | 5,608 |
| Jul 23, 2025 | 64.89 | 65.00 | 64.89 | 64.98 | 63.14 | 0.13% | 8,963 |
| Jul 22, 2025 | 65.00 | 65.00 | 64.59 | 64.89 | 63.06 | 0.01% | 8,132 |
| Jul 21, 2025 | 64.91 | 64.94 | 64.63 | 64.89 | 63.06 | 0.22% | 8,779 |
| Jul 18, 2025 | 64.55 | 64.85 | 64.55 | 64.74 | 62.92 | 0.21% | 4,813 |
| Jul 17, 2025 | 64.83 | 64.83 | 64.50 | 64.61 | 62.78 | -0.22% | 7,215 |