ProShares High Yield-Interest Rate Hedged ETF (HYHG)
BATS: HYHG · Real-Time Price · USD
64.59
-0.44 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
64.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
HYHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.70 | 64.91 | 64.56 | 64.56 | 64.56 | -0.72% | 471 |
| Apr 27, 2026 | 64.69 | 65.03 | 64.45 | 65.03 | 65.03 | 0.09% | 2,928 |
| Apr 24, 2026 | 65.00 | 65.00 | 64.50 | 64.97 | 64.97 | 0.15% | 14,473 |
| Apr 23, 2026 | 64.89 | 65.00 | 64.32 | 64.87 | 64.87 | -0.02% | 96,486 |
| Apr 22, 2026 | 64.91 | 64.96 | 64.70 | 64.88 | 64.88 | 0.09% | 17,349 |
| Apr 21, 2026 | 64.66 | 64.90 | 64.59 | 64.82 | 64.82 | 0.27% | 5,518 |
| Apr 20, 2026 | 64.90 | 64.92 | 64.41 | 64.64 | 64.64 | -0.22% | 12,295 |
| Apr 17, 2026 | 64.35 | 64.80 | 64.33 | 64.79 | 64.79 | 0.22% | 5,922 |
| Apr 16, 2026 | 64.86 | 64.88 | 64.40 | 64.65 | 64.65 | 0.16% | 17,169 |
| Apr 15, 2026 | 64.83 | 64.83 | 64.33 | 64.55 | 64.55 | -0.08% | 8,445 |
| Apr 14, 2026 | 64.77 | 64.81 | 64.36 | 64.60 | 64.60 | 0.25% | 4,324 |
| Apr 13, 2026 | 64.57 | 64.57 | 64.31 | 64.44 | 64.44 | 0.51% | 5,176 |
| Apr 10, 2026 | 64.75 | 64.75 | 64.00 | 64.11 | 64.11 | -0.16% | 3,424 |
| Apr 9, 2026 | 63.83 | 64.87 | 63.75 | 64.22 | 64.22 | 0.18% | 4,434 |
| Apr 8, 2026 | 64.78 | 65.20 | 63.00 | 64.10 | 64.10 | -0.79% | 8,349 |
| Apr 7, 2026 | 64.00 | 64.61 | 63.55 | 64.61 | 64.61 | 0.87% | 3,923 |
| Apr 6, 2026 | 64.21 | 64.30 | 63.82 | 64.05 | 64.05 | 0.33% | 5,571 |
| Apr 2, 2026 | 63.92 | 63.95 | 63.58 | 63.84 | 63.84 | 0.02% | 5,751 |
| Apr 1, 2026 | 64.21 | 64.21 | 63.00 | 63.83 | 63.83 | 0.18% | 6,939 |
| Mar 31, 2026 | 63.57 | 64.10 | 63.41 | 63.72 | 63.36 | 0.40% | 7,052 |
| Mar 30, 2026 | 63.60 | 63.63 | 63.06 | 63.47 | 63.11 | 0.33% | 17,699 |
| Mar 27, 2026 | 63.80 | 63.80 | 63.25 | 63.26 | 62.90 | -0.53% | 7,769 |
| Mar 26, 2026 | 63.85 | 64.02 | 63.59 | 63.60 | 63.24 | -0.29% | 8,403 |
| Mar 25, 2026 | 64.16 | 64.16 | 63.76 | 63.78 | 63.42 | -0.20% | 3,167 |
| Mar 24, 2026 | 63.74 | 63.99 | 63.63 | 63.91 | 63.55 | -0.33% | 4,492 |
| Mar 23, 2026 | 63.90 | 64.23 | 63.80 | 64.12 | 63.76 | 0.40% | 9,331 |
| Mar 20, 2026 | 63.74 | 64.19 | 63.63 | 63.87 | 63.51 | 0.68% | 14,849 |
| Mar 19, 2026 | 63.21 | 63.94 | 63.21 | 63.44 | 63.08 | -0.56% | 3,247 |
| Mar 18, 2026 | 63.96 | 64.08 | 63.79 | 63.80 | 63.44 | -0.41% | 8,164 |
| Mar 17, 2026 | 64.13 | 64.13 | 63.68 | 64.06 | 63.70 | 0.34% | 8,041 |
| Mar 16, 2026 | 63.77 | 64.01 | 63.59 | 63.84 | 63.48 | 0.71% | 15,067 |
| Mar 13, 2026 | 63.89 | 63.95 | 63.39 | 63.39 | 63.03 | -0.78% | 9,425 |
| Mar 12, 2026 | 64.20 | 64.20 | 63.61 | 63.89 | 63.53 | -0.15% | 6,386 |
| Mar 11, 2026 | 64.26 | 64.26 | 63.90 | 63.98 | 63.62 | -0.20% | 3,613 |
| Mar 10, 2026 | 63.61 | 64.30 | 63.61 | 64.11 | 63.75 | 0.10% | 5,453 |
| Mar 9, 2026 | 63.79 | 64.13 | 63.71 | 64.05 | 63.69 | 0.60% | 20,099 |
| Mar 6, 2026 | 64.14 | 64.27 | 63.63 | 63.67 | 63.31 | -0.95% | 12,081 |
| Mar 5, 2026 | 64.33 | 64.37 | 63.93 | 64.28 | 63.92 | 0.52% | 7,930 |
| Mar 4, 2026 | 64.31 | 64.31 | 63.93 | 63.95 | 63.59 | 0.31% | 13,010 |
| Mar 3, 2026 | 64.13 | 64.13 | 63.75 | 63.75 | 63.39 | -0.33% | 8,996 |
| Mar 2, 2026 | 63.96 | 64.10 | 63.83 | 63.96 | 63.60 | -0.28% | 9,347 |
| Feb 27, 2026 | 64.20 | 64.39 | 64.11 | 64.14 | 63.44 | -0.42% | 8,983 |
| Feb 26, 2026 | 64.46 | 64.81 | 64.37 | 64.41 | 63.70 | -0.28% | 12,089 |
| Feb 25, 2026 | 64.74 | 64.87 | 64.44 | 64.59 | 63.88 | 0.30% | 10,137 |
| Feb 24, 2026 | 64.45 | 64.64 | 64.30 | 64.40 | 63.69 | -0.29% | 7,020 |
| Feb 23, 2026 | 64.71 | 64.77 | 64.34 | 64.59 | 63.88 | -0.03% | 8,716 |
| Feb 20, 2026 | 64.70 | 64.82 | 64.58 | 64.61 | 63.90 | -0.25% | 9,957 |
| Feb 19, 2026 | 64.81 | 64.81 | 64.53 | 64.77 | 64.06 | 0.31% | 14,623 |
| Feb 18, 2026 | 64.82 | 64.82 | 64.50 | 64.57 | 63.86 | -0.05% | 18,799 |
| Feb 17, 2026 | 64.31 | 64.96 | 64.30 | 64.60 | 63.89 | 0.47% | 29,816 |
| Feb 13, 2026 | 64.47 | 64.56 | 64.30 | 64.30 | 63.60 | -0.19% | 8,631 |
| Feb 12, 2026 | 64.82 | 64.82 | 64.42 | 64.42 | 63.71 | -0.52% | 9,852 |
| Feb 11, 2026 | 64.80 | 64.93 | 64.60 | 64.76 | 64.05 | 0.26% | 16,657 |
| Feb 10, 2026 | 64.80 | 64.86 | 64.59 | 64.59 | 63.88 | -0.46% | 7,733 |
| Feb 9, 2026 | 64.62 | 64.89 | 64.61 | 64.89 | 64.18 | 0.43% | 8,975 |
| Feb 6, 2026 | 64.67 | 64.80 | 64.58 | 64.61 | 63.90 | 0.37% | 8,792 |
| Feb 5, 2026 | 64.48 | 64.68 | 64.25 | 64.37 | 63.66 | -0.43% | 18,772 |
| Feb 4, 2026 | 64.67 | 64.88 | 64.65 | 64.65 | 63.94 | -0.40% | 7,405 |
| Feb 3, 2026 | 65.06 | 65.12 | 64.68 | 64.91 | 64.20 | 0.26% | 16,720 |
| Feb 2, 2026 | 64.79 | 65.74 | 64.67 | 64.74 | 64.03 | -0.55% | 8,610 |
| Jan 30, 2026 | 65.24 | 65.31 | 64.76 | 65.10 | 64.04 | 0.26% | 8,782 |
| Jan 29, 2026 | 64.89 | 65.39 | 64.77 | 64.93 | 63.88 | 0.09% | 15,523 |
| Jan 28, 2026 | 65.07 | 65.23 | 64.87 | 64.87 | 63.82 | -0.57% | 8,539 |
| Jan 27, 2026 | 64.98 | 65.24 | 64.98 | 65.24 | 64.18 | 0.49% | 13,798 |
| Jan 26, 2026 | 65.80 | 65.97 | 64.58 | 64.92 | 63.87 | 0.14% | 9,609 |
| Jan 23, 2026 | 64.85 | 65.55 | 64.64 | 64.83 | 63.78 | -0.26% | 7,911 |
| Jan 22, 2026 | 64.99 | 65.34 | 64.99 | 65.00 | 63.95 | -0.21% | 2,604 |
| Jan 21, 2026 | 64.87 | 65.14 | 64.78 | 65.14 | 64.08 | 0.31% | 8,930 |
| Jan 20, 2026 | 64.76 | 64.94 | 64.73 | 64.94 | 63.89 | 0.06% | 15,891 |
| Jan 16, 2026 | 64.91 | 64.91 | 64.73 | 64.90 | 63.85 | 0.22% | 4,588 |
| Jan 15, 2026 | 64.81 | 64.84 | 64.65 | 64.76 | 63.71 | 0.18% | 2,427 |
| Jan 14, 2026 | 64.65 | 64.72 | 64.47 | 64.64 | 63.59 | -0.20% | 5,330 |
| Jan 13, 2026 | 64.81 | 64.81 | 64.48 | 64.77 | 63.72 | 0.25% | 8,935 |
| Jan 12, 2026 | 64.51 | 64.74 | 64.45 | 64.61 | 63.56 | 0.51% | 5,369 |
| Jan 9, 2026 | 65.37 | 65.95 | 64.10 | 64.28 | 63.24 | -0.34% | 48,337 |
| Jan 8, 2026 | 65.29 | 65.95 | 64.05 | 64.50 | 63.45 | -0.56% | 7,804 |
| Jan 7, 2026 | 64.10 | 65.43 | 64.05 | 64.87 | 63.81 | 1.30% | 11,343 |
| Jan 6, 2026 | 64.63 | 64.99 | 64.03 | 64.03 | 62.99 | -0.76% | 55,484 |
| Jan 5, 2026 | 64.40 | 64.62 | 64.16 | 64.52 | 63.47 | 0.12% | 56,655 |
| Jan 2, 2026 | 64.40 | 64.44 | 64.20 | 64.44 | 63.39 | 0.06% | 7,871 |
| Dec 31, 2025 | 64.39 | 64.42 | 64.21 | 64.40 | 63.35 | 0.12% | 8,148 |
| Dec 30, 2025 | 64.31 | 64.32 | 64.14 | 64.32 | 63.28 | 0.19% | 4,765 |
| Dec 29, 2025 | 64.21 | 64.29 | 64.00 | 64.20 | 63.16 | 0.20% | 7,551 |
| Dec 26, 2025 | 64.61 | 64.61 | 63.63 | 64.08 | 63.04 | -0.82% | 24,087 |
| Dec 24, 2025 | 64.53 | 64.85 | 64.53 | 64.61 | 63.56 | 0.16% | 2,572 |
| Dec 23, 2025 | 64.90 | 65.35 | 64.50 | 64.50 | 63.09 | 0.25% | 7,532 |
| Dec 22, 2025 | 64.59 | 64.59 | 64.26 | 64.34 | 62.94 | -0.08% | 12,616 |
| Dec 19, 2025 | 64.46 | 64.46 | 64.15 | 64.39 | 62.99 | 0.30% | 7,294 |
| Dec 18, 2025 | 64.16 | 64.27 | 64.05 | 64.20 | 62.80 | -0.03% | 23,986 |
| Dec 17, 2025 | 64.22 | 64.22 | 64.00 | 64.22 | 62.82 | -0.22% | 5,228 |
| Dec 16, 2025 | 64.22 | 64.36 | 64.22 | 64.36 | 62.96 | 0.07% | 3,065 |
| Dec 15, 2025 | 64.44 | 64.44 | 64.23 | 64.32 | 62.91 | -0.18% | 7,085 |
| Dec 12, 2025 | 64.28 | 64.50 | 64.28 | 64.43 | 63.02 | 0.05% | 11,895 |
| Dec 11, 2025 | 64.39 | 64.46 | 64.20 | 64.40 | 63.00 | -0.12% | 9,136 |
| Dec 10, 2025 | 65.11 | 65.11 | 64.20 | 64.48 | 63.07 | -0.09% | 7,169 |
| Dec 9, 2025 | 64.51 | 64.55 | 64.27 | 64.54 | 63.13 | 0.28% | 5,425 |
| Dec 8, 2025 | 64.37 | 64.52 | 64.28 | 64.36 | 62.96 | -0.31% | 20,491 |
| Dec 5, 2025 | 64.46 | 64.56 | 64.24 | 64.56 | 63.15 | 0.20% | 11,570 |
| Dec 4, 2025 | 64.22 | 64.43 | 64.12 | 64.43 | 63.02 | 0.16% | 10,709 |
| Dec 3, 2025 | 64.29 | 64.33 | 63.99 | 64.33 | 62.93 | 0.42% | 13,063 |