ProShares Shs ProShares Hedge Replication ETF $42.29

down -0.04


30/7/2014 04:00 PM  |  NYSEARCA : HDG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HDG historical data

Date Open High Low Close Volume
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
4/23/201441.6641.7741.6641.683,148
4/22/201442.0042.0041.7141.823,809
4/21/201441.7541.7641.5941.761,992
4/17/201441.8941.8941.6641.7611,525
4/16/201441.3041.6641.3041.662,973
4/15/201441.5841.6341.2841.5614,373
4/14/201441.5641.5641.5641.56220
4/11/201441.5641.6141.4041.404,521
4/10/201441.8441.8441.7241.7233,869
4/9/201441.7141.7141.7141.7174
4/8/201441.7041.7141.7041.71764
4/7/201441.7341.7341.6541.671,022
4/4/201442.1242.1341.6241.6239,951
4/3/201441.9141.9141.7441.781,319
4/2/201441.8541.8841.8541.88583
4/1/201441.6141.7141.6141.71503
3/31/201441.7541.7541.6641.661,079
3/28/201441.6341.6541.5241.525,261
3/27/201441.5241.5541.4941.491,809
3/26/201441.5641.5641.5641.56302
3/25/201441.5341.5741.4841.56910
3/24/201441.4541.4541.3841.383,346
3/21/201441.7441.7441.4541.451,928
3/20/201441.3941.3941.3941.39143
3/19/201441.5341.5341.3941.39897
3/18/201441.4941.6041.4841.605,384
3/17/201441.3341.3341.3341.33114
3/14/201441.3441.3441.3041.332,553
3/13/201441.3541.3541.2941.311,206
3/12/201441.3541.4841.3341.4829,192
3/11/201441.6141.6141.4141.411,327
3/10/201441.5641.5641.5641.56346
3/7/201441.6741.6741.5641.56408
3/6/201441.6741.6941.6741.69862
3/5/201441.5041.6441.5041.552,442
Trading Center