FinancialContent is the trusted provider of stock market information to the media industry.
Hedge Replication Proshares (NY: HDG)
44.70 USD  +0.22 (+0.49%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 44.59 44.70 44.59 44.70 3,300 +0.22(+0.49%)
Aug 15, 2019 44.48 44.53 44.41 44.48 6,605 +0.00(+0.00%)
Aug 14, 2019 44.57 44.59 44.48 44.48 1,790 -0.37(-0.82%)
Aug 13, 2019 44.85 44.85 44.85 44.85 243 +0.12(+0.27%)
Aug 12, 2019 44.79 44.79 44.73 44.73 773 -0.20(-0.44%)
Aug 09, 2019 44.90 44.94 44.85 44.93 6,500 -0.08(-0.18%)
Aug 08, 2019 44.92 45.01 44.70 45.01 1,574 +0.20(+0.45%)
Aug 07, 2019 44.71 44.81 44.70 44.81 2,059 +0.10(+0.22%)
Aug 06, 2019 44.69 44.71 44.62 44.71 6,361 +0.14(+0.32%)
Aug 05, 2019 44.83 44.83 44.17 44.57 13,630 -0.50(-1.11%)
Aug 02, 2019 45.08 45.12 45.03 45.07 5,200 -0.18(-0.40%)
Aug 01, 2019 47.49 47.71 45.05 45.25 8,684 -0.13(-0.30%)
Jul 31, 2019 45.49 45.53 45.01 45.38 5,580 -0.10(-0.22%)
Jul 30, 2019 45.49 45.49 45.49 45.49 106 -0.11(-0.24%)
Jul 29, 2019 45.63 45.63 45.60 45.60 421 -0.02(-0.04%)
Jul 26, 2019 45.64 45.66 45.62 45.62 700 +0.03(+0.05%)
Jul 25, 2019 45.59 45.59 45.59 45.59 437 -0.09(-0.19%)
Jul 24, 2019 45.59 45.68 45.58 45.68 1,233 +0.03(+0.06%)
Jul 23, 2019 45.75 45.77 45.19 45.65 11,857 +0.17(+0.37%)
Jul 22, 2019 45.52 45.52 45.48 45.48 573 +0.10(+0.22%)
Jul 19, 2019 45.41 45.62 45.38 45.38 45,000 -0.12(-0.25%)
Jul 18, 2019 45.43 45.50 45.39 45.50 454 -0.02(-0.03%)
Jul 17, 2019 45.49 45.60 45.49 45.51 392 -0.05(-0.11%)
Jul 16, 2019 45.65 45.65 45.56 45.56 463 -0.01(-0.03%)
Jul 15, 2019 45.45 45.65 45.45 45.57 992 +0.03(+0.06%)
Jul 12, 2019 45.46 45.54 45.46 45.54 300 +0.01(+0.03%)
Jul 11, 2019 45.51 45.61 45.51 45.53 1,104 +0.03(+0.07%)
Jul 10, 2019 45.44 45.60 45.44 45.50 2,415 +0.00(+0.00%)
Jul 09, 2019 45.47 45.50 45.44 45.50 2,218 -0.10(-0.23%)
Jul 08, 2019 45.50 45.60 45.50 45.60 644 -0.04(-0.08%)
Jul 05, 2019 45.74 45.74 45.64 45.64 200 +0.02(+0.04%)
Jul 03, 2019 45.59 45.62 45.59 45.62 600 +0.08(+0.18%)
Jul 02, 2019 45.54 45.62 45.50 45.54 560 -0.09(-0.19%)
Jul 01, 2019 45.73 45.73 45.47 45.63 4,768 +0.15(+0.33%)
Jun 28, 2019 45.35 45.48 45.31 45.48 600 +0.26(+0.57%)
Jun 27, 2019 45.20 45.37 45.17 45.22 2,131 -0.03(-0.06%)
Jun 26, 2019 45.18 45.25 45.08 45.25 1,526 +0.03(+0.07%)
Jun 25, 2019 45.39 45.39 45.14 45.22 716 -0.32(-0.71%)
Jun 24, 2019 45.50 45.57 45.50 45.54 1,887 +0.02(+0.04%)
Jun 21, 2019 45.52 45.53 45.52 45.52 500 -0.12(-0.27%)
Jun 20, 2019 45.56 45.67 45.54 45.64 7,084 +0.15(+0.34%)
Jun 19, 2019 45.40 45.49 45.38 45.49 4,361 +0.09(+0.20%)
Jun 18, 2019 45.38 45.40 45.35 45.40 57,369 +0.32(+0.70%)
Jun 17, 2019 45.12 45.12 45.08 45.08 458 -0.02(-0.05%)
Jun 14, 2019 45.11 45.11 45.11 45.11 100 -0.02(-0.04%)
Jun 13, 2019 45.17 45.17 45.13 45.13 214 +0.00(+0.01%)
Jun 12, 2019 45.12 45.15 45.06 45.13 4,102 -0.03(-0.07%)
Jun 11, 2019 45.16 45.16 45.16 45.16 220 +0.04(+0.09%)
Jun 10, 2019 45.12 45.12 45.12 45.12 17 +0.09(+0.19%)
Jun 07, 2019 45.04 45.04 44.89 45.03 6,400 +0.20(+0.46%)
Jun 06, 2019 44.81 44.84 44.76 44.83 1,644 +0.03(+0.08%)
Jun 05, 2019 44.72 44.85 44.72 44.79 562 +0.02(+0.05%)
Jun 04, 2019 44.67 44.77 44.67 44.77 1,483 +0.21(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.