Hedge Replication ETF (NY: HDG )

49.87 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 42.45 42.45 42.45 0 -0.23(-0.55%)
Aug 30, 2018 42.65 42.69 42.65 42.69 983 +0.17(+0.39%)
Aug 29, 2018 42.46 42.74 42.46 42.52 1,773 -0.11(-0.25%)
Aug 28, 2018 42.63 42.63 42.48 42.63 2,916 -0.05(-0.12%)
Aug 27, 2018 42.61 42.71 42.53 42.68 9,082 +0.25(+0.59%)
Aug 24, 2018 42.37 42.43 42.33 42.43 1,180 -0.07(-0.18%)
Aug 23, 2018 42.29 42.50 42.29 42.50 1,484 +0.18(+0.42%)
Aug 22, 2018 42.42 42.42 42.32 42.32 427 +0.05(+0.11%)
Aug 21, 2018 42.39 42.39 42.28 42.28 906 +0.09(+0.22%)
Aug 20, 2018 42.10 42.31 42.10 42.18 8,811 +0.06(+0.15%)
Aug 17, 2018 42.10 42.26 42.10 42.12 12,453 -0.02(-0.04%)
Aug 16, 2018 42.12 42.18 41.95 42.14 16,378 +0.04(+0.10%)
Aug 15, 2018 42.22 42.22 42.02 42.10 2,626 -0.16(-0.39%)
Aug 14, 2018 42.33 42.33 42.26 42.26 2,006 +0.09(+0.22%)
Aug 13, 2018 42.19 42.39 42.17 42.17 9,391 -0.18(-0.42%)
Aug 10, 2018 42.34 42.49 42.32 42.34 4,831 -0.16(-0.38%)
Aug 09, 2018 42.58 42.58 42.37 42.51 3,594 +0.10(+0.23%)
Aug 08, 2018 42.39 42.59 42.39 42.41 3,744 -0.10(-0.24%)
Aug 07, 2018 42.51 42.51 42.51 42.51 7,036 +0.25(+0.60%)
Aug 06, 2018 42.26 42.26 74 +0.00(+0.00%)
Aug 03, 2018 42.28 42.38 42.26 42.26 11,702 -0.08(-0.20%)
Aug 02, 2018 42.27 42.34 42.27 42.34 2,150 +0.00(+0.00%)
Aug 01, 2018 42.35 42.54 42.34 42.34 44,160 -0.07(-0.18%)
Jul 31, 2018 42.46 42.52 42.35 42.42 4,534 -0.08(-0.20%)
Jul 30, 2018 42.48 42.50 42.48 42.50 625 +0.10(+0.24%)
Jul 27, 2018 42.41 42.41 42.40 42.40 1,395 -0.14(-0.33%)
Jul 26, 2018 42.54 42.54 42.54 42.54 368 +0.10(+0.24%)
Jul 25, 2018 42.40 42.59 42.40 42.44 3,426 +0.09(+0.22%)
Jul 24, 2018 42.45 42.45 42.34 42.34 3,359 -0.05(-0.11%)
Jul 23, 2018 42.39 42.40 42.34 42.39 1,326 -0.02(-0.04%)
Jul 20, 2018 42.27 42.41 42.27 42.41 4,501 +0.19(+0.44%)
Jul 19, 2018 42.24 42.24 42.22 42.22 5,751 -0.20(-0.46%)
Jul 18, 2018 42.35 42.42 42.30 42.42 2,693 +0.13(+0.30%)
Jul 17, 2018 42.25 42.39 42.25 42.29 5,193 +0.14(+0.32%)
Jul 16, 2018 42.30 42.30 42.16 42.16 2,023 -0.20(-0.48%)
Jul 13, 2018 42.36 42.36 42.20 42.36 3,467 +0.12(+0.29%)
Jul 12, 2018 42.30 42.30 42.22 42.24 17,827 +0.05(+0.11%)
Jul 11, 2018 42.28 42.32 42.18 42.19 5,307 -0.23(-0.55%)
Jul 10, 2018 42.44 42.45 42.38 42.43 1,344 +0.11(+0.26%)
Jul 09, 2018 42.02 42.42 42.02 42.32 5,794 +0.20(+0.47%)
Jul 06, 2018 42.20 42.20 42.12 42.12 882 +0.12(+0.29%)
Jul 05, 2018 41.86 42.00 41.84 42.00 37,339 +0.03(+0.07%)
Jul 03, 2018 41.97 41.97 41.97 0 +0.14(+0.33%)
Jul 02, 2018 41.89 41.94 41.82 41.83 39,394 -0.11(-0.27%)
Jun 29, 2018 42.03 41.94 41.94 2,730 +0.09(+0.22%)
Jun 28, 2018 41.70 41.85 41.70 41.85 11,034 +0.00(+0.00%)
Jun 27, 2018 42.05 42.05 41.85 41.85 1,862 -0.21(-0.49%)
Jun 26, 2018 41.96 42.06 41.94 42.06 1,679 +0.05(+0.11%)
Jun 25, 2018 42.10 42.12 41.98 42.01 55,521 -0.27(-0.64%)
Jun 22, 2018 42.25 42.31 42.22 42.28 4,809 -0.07(-0.18%)
Jun 21, 2018 42.37 42.37 42.15 42.35 14,067 -0.17(-0.39%)
Jun 20, 2018 42.39 42.58 42.32 42.52 58,933 +0.18(+0.42%)
Jun 19, 2018 42.38 42.38 42.28 42.34 2,289 -0.04(-0.10%)
Jun 18, 2018 42.28 42.48 42.28 42.38 6,444 -0.08(-0.18%)
Jun 15, 2018 42.44 42.59 42.44 42.46 8,958 -0.11(-0.26%)
Jun 14, 2018 42.60 42.62 42.53 42.57 29,599 -0.04(-0.09%)
Jun 13, 2018 42.63 42.69 42.51 42.61 15,928 -0.02(-0.04%)
Jun 12, 2018 42.63 42.63 42.49 42.63 58,485 +0.02(+0.04%)
Jun 11, 2018 42.61 42.63 42.54 42.61 1,596 +0.01(+0.02%)
Jun 08, 2018 42.50 42.63 42.50 42.60 5,641 -0.03(-0.07%)
Jun 07, 2018 42.72 42.72 42.59 42.63 8,943 -0.07(-0.17%)
Jun 06, 2018 42.60 42.79 42.60 42.70 29,971 +0.16(+0.37%)
Jun 05, 2018 42.54 42.54 42.54 42.54 502 -0.18(-0.43%)
Jun 04, 2018 42.52 42.76 42.52 42.73 21,273 +0.25(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.