MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HDG — ProShares Hedge Replication ETF
NYSE ArcaProShares Hedge Replication ETF
$54.09
+0.12(+0.21%)
- O
- 54.15
- H
- 54.15
- L
- 54.09
- V
- 540.99
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.09
Period Return+13.52%
Period High$55.40
Period Low$47.41
Avg Daily Volume1.3K
Total Trading Days365
HDG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.15 | $54.15 | $54.09 | $54.09 | +$0.12 | +0.21% | 541 | $54.15 | $54.09 $54.15 |
| Oct 1, 2026 | $54.05 | $54.05 | $53.97 | $53.97 | +$0.02 | +0.04% | 527 | $53.99 | $53.97 $54.05 |
| Sep 30, 2026 | $54.06 | $54.06 | $53.95 | $53.95 | $-0.04 | -0.07% | 315 | $54.07 | $53.95 $54.06 |
| Sep 29, 2026 | $53.99 | $53.99 | $53.99 | $53.99 | $-0.07 | -0.12% | 105 | $54.19 | $53.99 $53.99 |
| Sep 28, 2026 | $54.06 | $54.06 | $54.06 | $54.06 | $-0.15 | -0.27% | 460 | $54.08 | $54.06 $54.06 |
| Sep 25, 2026 | $54.29 | $54.34 | $54.19 | $54.20 | +$0.10 | +0.19% | 2,808 | $54.28 | $54.19 $54.34 |
| Sep 24, 2026 | $54.10 | $54.10 | $54.10 | $54.10 | $-0.06 | -0.11% | 18 | $54.10 | $54.10 $54.10 |
| Sep 23, 2026 | $54.47 | $54.47 | $54.16 | $54.16 | $-0.63 | -1.15% | 956 | $54.30 | $54.16 $54.47 |
| Sep 22, 2026 | $54.79 | $54.79 | $54.79 | $54.79 | $-0.03 | -0.05% | 130 | $54.71 | $54.79 $54.79 |
| Sep 21, 2026 | $54.80 | $54.84 | $54.80 | $54.82 | +$0.26 | +0.48% | 594 | $54.81 | $54.80 $54.84 |
| Sep 18, 2026 | $54.56 | $54.56 | $54.56 | $54.56 | $-0.02 | -0.05% | 398 | $54.56 | $54.56 $54.56 |
| Sep 17, 2026 | $54.53 | $54.58 | $54.53 | $54.58 | +$0.29 | +0.53% | 1,657 | $54.57 | $54.53 $54.58 |
| Sep 16, 2026 | $54.38 | $54.38 | $54.29 | $54.29 | $-0.04 | -0.08% | 251 | $54.32 | $54.29 $54.38 |
| Sep 15, 2026 | $54.34 | $54.34 | $54.34 | $54.34 | $-0.13 | -0.24% | 319 | $54.43 | $54.34 $54.34 |
| Sep 14, 2026 | $54.57 | $54.57 | $54.47 | $54.47 | $-0.20 | -0.36% | 377 | $54.54 | $54.47 $54.57 |
| Sep 11, 2026 | $54.81 | $54.81 | $54.66 | $54.66 | +$0.15 | +0.28% | 748 | $54.79 | $54.66 $54.81 |
| Sep 10, 2026 | $54.51 | $54.51 | $54.51 | $54.51 | $-0.27 | -0.49% | 59 | $54.46 | $54.51 $54.51 |
| Sep 9, 2026 | $54.77 | $54.77 | $54.77 | $54.77 | $-0.19 | -0.34% | 319 | $54.85 | $54.77 $54.77 |
| Sep 8, 2026 | $54.96 | $54.96 | $54.96 | $54.96 | $-0.04 | -0.07% | 104 | $55.08 | $54.96 $54.96 |
| Sep 4, 2026 | $55.11 | $55.11 | $55.00 | $55.00 | $-0.21 | -0.39% | 227 | $55.07 | $55.00 $55.11 |
| Sep 3, 2026 | $54.92 | $55.40 | $54.87 | $55.22 | +$0.46 | +0.84% | 1,514 | $55.03 | $54.87 $55.40 |
| Sep 2, 2026 | $54.80 | $54.88 | $54.75 | $54.75 | +$0.09 | +0.16% | 557 | $54.81 | $54.75 $54.88 |
| Sep 1, 2026 | $54.55 | $54.67 | $54.55 | $54.67 | $-0.14 | -0.25% | 268 | $54.60 | $54.55 $54.67 |
| Aug 31, 2026 | $54.72 | $54.80 | $54.72 | $54.80 | $-0.20 | -0.36% | 243 | $54.75 | $54.72 $54.80 |
| Aug 28, 2026 | $55.10 | $55.10 | $55.00 | $55.00 | $-0.19 | -0.34% | 299 | $55.06 | $55.00 $55.10 |
| Aug 27, 2026 | $55.19 | $55.19 | $55.19 | $55.19 | +$0.28 | +0.52% | 153 | $55.20 | $55.19 $55.19 |
| Aug 26, 2026 | $54.82 | $54.92 | $54.82 | $54.90 | $-0.01 | -0.02% | 779 | $54.87 | $54.82 $54.92 |
| Aug 25, 2026 | $54.89 | $54.91 | $54.89 | $54.91 | +$0.15 | +0.28% | 205 | $54.88 | $54.89 $54.91 |
| Aug 24, 2026 | $54.83 | $54.83 | $54.76 | $54.76 | $-0.14 | -0.26% | 1,175 | $54.83 | $54.76 $54.83 |
| Aug 21, 2026 | $55.02 | $55.02 | $54.90 | $54.90 | +$0.02 | +0.03% | 620 | $55.00 | $54.90 $55.02 |