$42.32 -0.07 (%) ProShares Shs ProShares Hedge Replication ETF - NYSEARCA

Sep. 19, 2014 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDG historical data

Date Open High Low Close Volume
9/18/201442.3942.4142.3742.392,862
9/17/201442.3342.3742.3342.342,037
9/16/201442.3542.3642.3542.36867
9/15/201442.2742.2842.2542.28840
9/12/201442.3042.3142.3042.31858
9/11/201442.3642.4042.3642.40757
9/10/201442.3542.4042.3242.401,152
9/9/201442.4442.4842.3842.382,874
9/8/201442.5342.5342.4642.522,748
9/5/201442.5242.5642.5142.565,362
9/4/201442.6442.6442.5742.571,296
9/3/201442.7642.7642.5342.583,792
9/2/201442.5142.5442.5042.544,183
8/29/201442.5042.5042.5042.500
8/28/201442.4942.5042.4942.50735
8/27/201442.5342.5342.5142.511,124
8/26/201442.5642.5642.5542.551,468
8/25/201442.4542.5142.4542.471,076
8/22/201442.3642.4142.3642.38953
8/21/201442.4042.4442.3342.404,174
8/20/201442.8242.8242.3542.401,616
8/19/201442.3642.4142.3642.411,561
8/18/201442.2542.3342.2542.281,423
8/15/201442.2642.2642.1242.12364
8/14/201442.1642.1942.1642.191,020
8/13/201442.0742.1342.0742.13493
8/12/201442.0642.0642.0242.022,843
8/11/201442.0742.0942.0642.092,232
8/8/201441.8441.9341.8441.931,008
8/7/201441.9741.9741.8041.852,646
8/6/201441.8842.1141.8841.9123,881
8/5/201442.0342.0541.9241.925,677
8/4/201441.9242.0941.8542.095,771
8/1/201442.0342.0341.9342.012,803
7/31/201442.1842.1842.0442.092,249
7/30/201442.3242.3442.2742.2914,981
7/29/201442.3942.4042.3342.3368,470
7/28/201442.3142.3742.2742.353,415
7/25/201442.3942.3942.3642.362,015
7/24/201442.4142.4542.4142.431,809
7/23/201442.4142.4342.4142.411,591
7/22/201442.4242.4242.3642.363,552
7/21/201442.2242.3142.2242.31792
7/18/201442.4142.4142.2442.341,893
7/17/201442.3042.3342.2442.241,560
7/16/201442.6942.6942.3342.351,914
7/15/201442.3742.3742.2842.321,711
7/14/201442.3442.3542.3442.352,153
7/11/201442.3242.3242.2742.301,532
7/10/201442.0742.3342.0742.322,916
7/9/201442.3442.4042.3442.402,418
7/8/201442.2842.3642.2342.343,258
7/7/201442.4742.4742.4642.461,290
7/3/201442.5042.5242.4942.512,383
7/2/201442.5242.5242.4742.471,026
7/1/201442.4742.4942.4642.482,414
6/30/201442.3542.3642.2842.311,519
6/27/201442.2842.3042.2542.251,058
6/26/201442.2442.3142.2442.315,281
6/25/201442.2542.3042.2142.302,372
6/24/201442.6242.6242.2842.283,788
6/20/201442.3342.3442.3342.34701
6/19/201442.3442.3542.2342.351,031
6/18/201442.2142.3842.2142.381,608
6/17/201442.2042.2242.1842.22771
6/16/201442.1742.1742.1542.15480
6/13/201442.1442.1842.1442.181,844
6/12/201441.3742.1541.3742.153,397
6/11/201442.3942.3942.2242.22636
6/10/201442.5542.5542.2142.301,814
6/9/201442.2842.3442.2342.29860
6/6/201442.2042.2642.1842.261,213
6/5/201442.1342.1542.1342.15632
6/4/201441.5941.9741.5941.9311,552
6/3/201441.9841.9841.9841.98643
6/2/201441.9641.9641.9641.960
5/30/201441.9341.9641.9341.961,067
5/29/201442.0042.0341.9942.031,740
5/28/201441.9741.9741.9641.961,004
5/27/201441.9141.9841.8941.975,459
5/23/201441.8641.9141.8341.91514
5/22/201441.7941.8641.7841.803,836
5/21/201441.7741.7941.7741.794,871
5/20/201441.6541.7141.5941.652,512
5/19/201441.7541.8041.7541.803,095
5/16/201441.6841.7441.6841.741,204
5/15/201441.6741.6741.6141.615,329
5/13/201441.7941.8141.7941.811,275
5/12/201441.7241.8841.7041.851,552
5/8/201441.6941.6941.6341.63531
5/7/201441.5441.6241.5441.591,252
5/6/201441.6341.6541.5741.651,148
5/5/201441.7141.7141.6641.66181,151
5/2/201441.7441.7441.7341.73778
5/1/201441.7341.7641.6141.722,963
4/30/201441.6841.7341.6441.732,115
4/29/201441.7141.7341.6341.711,142
4/28/201441.9141.9141.4741.553,609
4/25/201441.6641.6641.4941.5015,140
4/24/201441.5641.6341.5641.601,810
  • Showing 1-100 of 797 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center