ProShares Hedge Replication ETF HDG
53.48 USD -0.08 (-0.15%)
Regular-session close
53.48 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
53.48 Day range 53.48
50.77 52-week range 55.31
- YTD
- +3.70%
- 1 year
- +4.23%
HDG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | -0.08 | -0.15% | 36 |
| Nov 12, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | -0.26 | -0.48% | 33 |
| Nov 11, 2026 | 53.89 | 53.85 | 53.82 | 53.82 | +0.28 | +0.52% | 950 |
| Nov 10, 2026 | 53.57 | 53.57 | 53.52 | 53.54 | -0.17 | -0.32% | 1,800 |
| Nov 9, 2026 | 53.69 | 53.87 | 53.69 | 53.71 | +0.61 | +1.15% | 900 |
| Nov 6, 2026 | 53.05 | 53.11 | 52.93 | 53.10 | +0.09 | +0.17% | 1,300 |
| Nov 5, 2026 | 53.14 | 53.14 | 53.01 | 53.01 | -0.80 | -1.49% | 1,900 |
| Nov 4, 2026 | 53.84 | 53.84 | 53.69 | 53.81 | +0.28 | +0.52% | 4,300 |
| Nov 3, 2026 | 53.49 | 53.53 | 53.48 | 53.53 | 0.00 | 0.00% | 1,900 |
| Nov 2, 2026 | 53.59 | 53.59 | 53.53 | 53.53 | 0.00 | 0.00% | 300 |
| Oct 30, 2026 | 53.34 | 53.53 | 53.34 | 53.53 | -0.31 | -0.58% | 300 |
| Oct 29, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | +0.05 | +0.09% | 100 |
| Oct 28, 2026 | 53.78 | 53.79 | 53.78 | 53.79 | +0.06 | +0.11% | 600 |
| Oct 27, 2026 | 53.60 | 53.84 | 53.60 | 53.73 | +0.20 | +0.37% | 500 |
| Oct 26, 2026 | 53.59 | 53.67 | 53.53 | 53.53 | +0.05 | +0.09% | 900 |
| Oct 23, 2026 | 53.37 | 53.48 | 53.37 | 53.48 | -0.03 | -0.06% | 500 |
| Oct 22, 2026 | 53.67 | 53.67 | 53.51 | 53.51 | -0.21 | -0.39% | 300 |
| Oct 21, 2026 | 53.70 | 53.72 | 53.70 | 53.72 | +0.07 | +0.13% | 400 |
| Oct 20, 2026 | 53.64 | 53.65 | 53.64 | 53.65 | +0.17 | +0.32% | 300 |
| Oct 19, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | +0.08 | +0.15% | 100 |
| Oct 16, 2026 | 53.63 | 53.63 | 53.40 | 53.40 | -0.28 | -0.52% | 200 |
| Oct 15, 2026 | 53.55 | 53.79 | 53.55 | 53.68 | +0.12 | +0.22% | 1,700 |
| Oct 14, 2026 | 53.68 | 53.68 | 53.56 | 53.56 | -0.32 | -0.59% | 2,300 |
| Oct 13, 2026 | 53.99 | 54.00 | 53.88 | 53.88 | -0.07 | -0.13% | 2,200 |
| Oct 12, 2026 | 53.85 | 53.95 | 53.85 | 53.95 | -0.10 | -0.19% | 500 |
| Oct 9, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | +0.14 | +0.26% | 100 |
| Oct 8, 2026 | 54.03 | 54.03 | 53.91 | 53.91 | -0.13 | -0.24% | 400 |
| Oct 7, 2026 | 53.92 | 54.05 | 53.92 | 54.04 | -0.20 | -0.37% | 1,400 |
| Oct 6, 2026 | 54.36 | 54.36 | 54.24 | 54.24 | -0.09 | -0.17% | 200 |
| Oct 5, 2026 | 54.10 | 54.46 | 54.10 | 54.33 | +0.24 | +0.44% | 1,300 |
| Oct 2, 2026 | 54.15 | 54.15 | 54.09 | 54.09 | +0.12 | +0.22% | 500 |
| Oct 1, 2026 | 54.05 | 54.05 | 53.97 | 53.97 | +0.02 | +0.04% | 500 |
| Sep 30, 2026 | 54.06 | 54.06 | 53.95 | 53.95 | -0.04 | -0.07% | 300 |
| Sep 29, 2026 | 53.99 | 53.99 | 53.99 | 53.99 | -0.07 | -0.13% | 100 |
| Sep 28, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | -0.14 | -0.26% | 500 |
| Sep 25, 2026 | 54.29 | 54.34 | 54.19 | 54.20 | +0.10 | +0.18% | 2,800 |
| Sep 24, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | -0.06 | -0.11% | 100 |
| Sep 23, 2026 | 54.47 | 54.47 | 54.16 | 54.16 | -0.63 | -1.15% | 1,000 |
| Sep 22, 2026 | 54.79 | 54.79 | 54.79 | 54.79 | -0.03 | -0.05% | 100 |
| Sep 21, 2026 | 54.80 | 54.84 | 54.80 | 54.82 | +0.26 | +0.48% | 600 |
| Sep 18, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | -0.02 | -0.04% | 400 |
| Sep 17, 2026 | 54.53 | 54.58 | 54.53 | 54.58 | +0.29 | +0.53% | 1,700 |
| Sep 16, 2026 | 54.38 | 54.38 | 54.29 | 54.29 | -0.05 | -0.09% | 300 |
| Sep 15, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | -0.13 | -0.24% | 300 |
| Sep 14, 2026 | 54.57 | 54.57 | 54.47 | 54.47 | -0.19 | -0.35% | 400 |
| Sep 11, 2026 | 54.81 | 54.81 | 54.66 | 54.66 | +0.15 | +0.28% | 700 |
| Sep 10, 2026 | 54.51 | 54.51 | 54.51 | 54.51 | -0.26 | -0.47% | 100 |
| Sep 9, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | -0.19 | -0.35% | 300 |
| Sep 8, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | -0.04 | -0.07% | 100 |
| Sep 4, 2026 | 55.11 | 55.11 | 55.00 | 55.00 | -0.22 | -0.40% | 200 |
| Sep 3, 2026 | 54.92 | 55.40 | 54.87 | 55.22 | +0.47 | +0.86% | 1,500 |
| Sep 2, 2026 | 54.80 | 54.88 | 54.75 | 54.75 | +0.08 | +0.15% | 600 |
| Sep 1, 2026 | 54.55 | 54.67 | 54.55 | 54.67 | -0.13 | -0.24% | 300 |
| Aug 31, 2026 | 54.72 | 54.80 | 54.72 | 54.80 | -0.20 | -0.36% | 200 |
| Aug 28, 2026 | 55.10 | 55.10 | 55.00 | 55.00 | -0.19 | -0.34% | 300 |
| Aug 27, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | +0.29 | +0.53% | 200 |
| Aug 26, 2026 | 54.82 | 54.92 | 54.82 | 54.90 | -0.01 | -0.02% | 800 |
| Aug 25, 2026 | 54.89 | 54.91 | 54.89 | 54.91 | +0.15 | +0.27% | 200 |
| Aug 24, 2026 | 54.83 | 54.83 | 54.76 | 54.76 | -0.14 | -0.26% | 1,200 |
| Aug 21, 2026 | 55.02 | 55.02 | 54.90 | 54.90 | +0.02 | +0.04% | 600 |
| Aug 20, 2026 | 54.87 | 54.88 | 54.87 | 54.88 | 0.00 | 0.00% | 1,800 |
| Aug 19, 2026 | 54.89 | 54.89 | 54.88 | 54.88 | +0.01 | +0.02% | 500 |
| Aug 18, 2026 | 54.76 | 54.87 | 54.76 | 54.87 | -0.18 | -0.33% | 600 |
| Aug 17, 2026 | 55.21 | 55.21 | 54.95 | 55.05 | +0.02 | +0.04% | 1,100 |
| Aug 14, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | -0.11 | -0.20% | 100 |
65 days, newest first. Daily bars as drawn on the HDG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.