NYSEArca - Delayed Quote
USD
ProShares Hedge Replication ETF (HDG)
53.53
-0.31
(-0.58%)
At close: October 30 at 3:23:18 PM EDT
Trade HDG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.34
53.53
53.34
53.53
53.53
300
Oct 29, 2026
53.84
53.84
53.84
53.84
53.84
100
Oct 28, 2026
53.78
53.79
53.78
53.79
53.79
600
Oct 27, 2026
53.60
53.84
53.60
53.73
53.73
500
Oct 26, 2026
53.59
53.67
53.53
53.53
53.53
900
Oct 23, 2026
53.37
53.48
53.37
53.48
53.48
500
Oct 22, 2026
53.67
53.67
53.51
53.51
53.51
300
Oct 21, 2026
53.70
53.72
53.70
53.72
53.72
400
Oct 20, 2026
53.64
53.65
53.64
53.65
53.65
300
Oct 19, 2026
53.48
53.48
53.48
53.48
53.48
100
Oct 16, 2026
53.63
53.63
53.40
53.40
53.40
200
Oct 15, 2026
53.55
53.79
53.55
53.68
53.68
1,700
Oct 14, 2026
53.68
53.68
53.56
53.56
53.56
2,300
Oct 13, 2026
53.99
54.00
53.88
53.88
53.88
2,200
Oct 12, 2026
53.85
53.95
53.85
53.95
53.95
500
Oct 9, 2026
54.05
54.05
54.05
54.05
54.05
100
Oct 8, 2026
54.03
54.03
53.91
53.91
53.91
400
Oct 7, 2026
53.92
54.05
53.92
54.04
54.04
1,400
Oct 6, 2026
54.36
54.36
54.24
54.24
54.24
200
Oct 5, 2026
54.10
54.46
54.10
54.33
54.33
1,300
Oct 2, 2026
54.15
54.15
54.09
54.09
54.09
500
Oct 1, 2026
54.05
54.05
53.97
53.97
53.97
500
Sep 30, 2026
54.06
54.06
53.95
53.95
53.95
300
Sep 29, 2026
53.99
53.99
53.99
53.99
53.99
100
Sep 28, 2026
54.06
54.06
54.06
54.06
54.06
500
Sep 25, 2026
54.29
54.34
54.19
54.20
54.20
2,800
Sep 24, 2026
54.10
54.10
54.10
54.10
54.10
100
Sep 23, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
54.47
54.47
54.16
54.16
54.16
1,000
Sep 22, 2026
54.79
54.79
54.79
54.79
54.49
100
Sep 21, 2026
54.80
54.84
54.80
54.82
54.52
600
Sep 18, 2026
54.56
54.56
54.56
54.56
54.26
400
Sep 17, 2026
54.53
54.58
54.53
54.58
54.28
1,700
Sep 16, 2026
54.38
54.38
54.29
54.29
53.99
300
Sep 15, 2026
54.34
54.34
54.34
54.34
54.04
300
Sep 14, 2026
54.57
54.57
54.47
54.47
54.17
400
Sep 11, 2026
54.81
54.81
54.66
54.66
54.36
700
Sep 10, 2026
54.51
54.51
54.51
54.51
54.21
100
Sep 9, 2026
54.77
54.77
54.77
54.77
54.47
300
Sep 8, 2026
54.96
54.96
54.96
54.96
54.66
100
Sep 4, 2026
55.11
55.11
55.00
55.00
54.70
200
Sep 3, 2026
54.92
55.40
54.87
55.22
54.92
1,500
Sep 2, 2026
54.80
54.88
54.75
54.75
54.45
600
Sep 1, 2026
54.55
54.67
54.55
54.67
54.37
300
Aug 31, 2026
54.72
54.80
54.72
54.80
54.50
200
Aug 28, 2026
55.10
55.10
55.00
55.00
54.70
300
Aug 27, 2026
55.19
55.19
55.19
55.19
54.89
200
Aug 26, 2026
54.82
54.92
54.82
54.90
54.60
800
Aug 25, 2026
54.89
54.91
54.89
54.91
54.61
200
Aug 24, 2026
54.83
54.83
54.76
54.76
54.46
1,200
Aug 21, 2026
55.02
55.02
54.90
54.90
54.60
600
Aug 20, 2026
54.87
54.88
54.87
54.88
54.58
1,800
Aug 19, 2026
54.89
54.89
54.88
54.88
54.58
500
Aug 18, 2026
54.76
54.87
54.76
54.87
54.57
600
Aug 17, 2026
55.21
55.21
54.95
55.05
54.75
1,100
Aug 14, 2026
55.03
55.03
55.03
55.03
54.73
100
Aug 13, 2026
55.14
55.14
55.14
55.14
54.84
2,000
Aug 12, 2026
54.96
55.10
54.82
54.99
54.69
900
Aug 11, 2026
54.86
55.01
54.84
54.84
54.54
1,600
Aug 10, 2026
54.88
54.88
54.78
54.78
54.48
1,000
Aug 7, 2026
54.88
54.95
54.86
54.86
54.56
300
Aug 6, 2026
54.81
54.83
54.69
54.69
54.39
500
Aug 5, 2026
55.05
55.05
54.69
54.81
54.51
2,400
Aug 4, 2026
54.85
54.85
54.85
54.85
54.55
100
Aug 3, 2026
54.34
54.47
54.34
54.47
54.17
1,500
Jul 31, 2026
54.16
54.26
54.11
54.26
53.96
900
Jul 30, 2026
54.17
54.33
54.17
54.24
53.94
3,200
Jul 29, 2026
54.08
54.08
53.83
53.83
53.54
1,200
Jul 28, 2026
54.21
54.21
54.10
54.10
53.80
2,400
Jul 27, 2026
54.22
54.22
54.19
54.19
53.89
300
Jul 24, 2026
54.26
54.34
54.11
54.13
53.83
700
Jul 23, 2026
54.28
54.28
54.16
54.16
53.86
800
Jul 22, 2026
54.51
54.51
54.36
54.36
54.06
300
Jul 21, 2026
54.29
54.44
54.29
54.44
54.14
3,500
Jul 20, 2026
54.18
54.18
54.18
54.18
53.88
200
Jul 17, 2026
54.10
54.40
54.10
54.36
54.06
1,000
Jul 16, 2026
54.51
54.51
54.30
54.30
54.00
700
Jul 15, 2026
54.57
54.71
54.52
54.66
54.36
3,000
Jul 14, 2026
54.39
54.39
54.39
54.39
54.09
200
Jul 13, 2026
54.47
54.48
54.30
54.30
54.00
1,600
Jul 10, 2026
54.68
54.69
54.54
54.54
54.24
1,500
Jul 9, 2026
54.66
54.66
54.54
54.54
54.24
400
Jul 8, 2026
54.36
54.36
54.29
54.35
54.05
300
Jul 7, 2026
54.49
54.49
54.49
54.49
54.19
100
Jul 6, 2026
54.57
54.71
54.57
54.69
54.39
300
Jul 2, 2026
54.56
54.57
54.43
54.43
54.13
800
Jul 1, 2026
54.55
54.55
54.55
54.55
54.25
100
Jun 30, 2026
54.72
54.72
54.72
54.72
54.42
200
Jun 29, 2026
54.53
54.54
54.53
54.54
54.24
800
Jun 26, 2026
54.49
54.49
54.43
54.48
54.18
700
Jun 25, 2026
54.67
54.67
54.61
54.61
54.31
300
Jun 24, 2026
0.293
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
54.56
54.56
54.40
54.40
54.10
400
Jun 23, 2026
54.74
54.74
54.68
54.68
54.09
400
Jun 22, 2026
55.34
55.34
55.08
55.17
54.57
1,500
Jun 18, 2026
55.08
55.08
55.04
55.04
54.45
400
Jun 17, 2026
54.85
54.88
54.67
54.67
54.08
900
Jun 16, 2026
54.91
54.91
54.75
54.75
54.16
400
Jun 15, 2026
55.31
55.31
55.31
55.31
54.71
200
Jun 12, 2026
54.58
54.72
54.58
54.60
54.01
600
Jun 11, 2026
54.42
54.42
54.42
54.42
53.83
200
Jun 10, 2026
54.00
54.00
53.86
53.86
53.28
400
Jun 9, 2026
54.50
54.50
54.14
54.14
53.56
400
Jun 8, 2026
54.14
54.14
54.10
54.10
53.52
600
Jun 5, 2026
54.54
54.54
53.90
53.90
53.32
700
Jun 4, 2026
54.64
54.82
54.64
54.70
54.11
2,100
Jun 3, 2026
54.75
54.86
54.58
54.58
53.99
2,900
Jun 2, 2026
54.78
54.78
54.78
54.78
54.19
200
Jun 1, 2026
54.70
54.97
54.63
54.71
54.12
1,000
May 29, 2026
54.54
54.54
54.54
54.54
53.95
200
May 28, 2026
54.50
54.59
54.50
54.59
54.00
200
May 27, 2026
54.54
54.54
54.43
54.50
53.91
700
May 26, 2026
54.43
54.48
54.34
54.48
53.89
1,200
May 22, 2026
54.09
54.09
54.08
54.08
53.50
300
May 21, 2026
53.94
54.19
53.94
54.02
53.44
800
May 20, 2026
53.57
53.98
53.57
53.86
53.28
37,700
May 19, 2026
53.60
53.60
53.45
53.45
52.87
400
May 18, 2026
53.80
53.80
53.65
53.65
53.07
300
May 15, 2026
53.94
53.94
53.69
53.69
53.11
8,600
May 14, 2026
54.29
54.29
54.15
54.15
53.56
1,700
May 13, 2026
53.96
54.07
53.95
54.07
53.49
800
May 12, 2026
54.12
54.12
53.87
53.89
53.31
1,000
May 11, 2026
54.34
54.34
54.16
54.16
53.57
2,000
May 8, 2026
54.22
54.25
54.13
54.14
53.56
500
May 7, 2026
54.43
54.43
54.12
54.12
53.54
100
May 6, 2026
54.15
54.32
54.15
54.21
53.62
3,500
May 5, 2026
53.90
54.11
53.90
54.11
53.53
1,400
May 4, 2026
53.60
53.60
53.48
53.48
52.90
600
May 1, 2026
53.70
53.70
53.55
53.55
52.97
2,100
Apr 30, 2026
53.31
53.60
53.31
53.49
52.91
1,200
Apr 29, 2026
53.18
53.30
53.08
53.08
52.51
4,300
Apr 28, 2026
53.31
53.31
53.18
53.18
52.61
400
Apr 27, 2026
53.28
53.36
53.28
53.36
52.78
300
Apr 24, 2026
53.25
53.37
53.25
53.37
52.79
100
Apr 23, 2026
53.32
53.32
53.02
53.18
52.61
2,700
Apr 22, 2026
53.30
53.41
53.30
53.33
52.75
600
Apr 21, 2026
53.37
53.49
53.12
53.12
52.55
1,200
Apr 20, 2026
53.36
53.36
53.36
53.36
52.78
100
Apr 17, 2026
53.36
53.38
53.36
53.38
52.80
700
Apr 16, 2026
53.18
53.18
52.99
53.14
52.57
3,800
Apr 15, 2026
53.03
53.03
52.94
52.94
52.37
600
Apr 14, 2026
52.91
52.91
52.91
52.91
52.34
300
Apr 13, 2026
52.46
52.78
52.46
52.68
52.11
1,400
Apr 10, 2026
52.60
52.77
52.34
52.47
51.90
2,000
Apr 9, 2026
52.42
52.46
52.27
52.45
51.88
500
Apr 8, 2026
52.46
52.57
52.28
52.31
51.74
3,200
Apr 7, 2026
51.61
51.72
51.58
51.72
51.16
400
Apr 6, 2026
51.74
51.85
51.72
51.81
51.25
3,000
Apr 2, 2026
51.43
51.66
51.43
51.58
51.02
1,400
Apr 1, 2026
51.71
51.71
51.71
51.71
51.15
100
Mar 31, 2026
51.57
51.57
51.55
51.55
50.99
600
Mar 30, 2026
51.08
51.08
50.90
50.90
50.35
300
Mar 27, 2026
51.05
51.05
50.96
51.03
50.48
35,700
Mar 26, 2026
51.40
51.45
51.17
51.27
50.72
1,800
Mar 25, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
51.64
51.64
51.64
51.64
51.08
400
Mar 24, 2026
51.80
51.89
51.62
51.80
50.97
900
Mar 23, 2026
51.61
51.79
51.61
51.75
50.92
700
Mar 20, 2026
51.54
51.54
51.20
51.32
50.50
1,300
Mar 19, 2026
51.71
51.83
51.57
51.80
50.97
2,500
Mar 18, 2026
52.05
52.05
51.89
51.91
51.08
1,100
Mar 17, 2026
52.16
52.16
52.01
52.08
51.25
1,300
Mar 16, 2026
52.04
52.04
51.99
51.99
51.16
400
Mar 13, 2026
51.82
51.82
51.73
51.73
50.90
1,300
Mar 12, 2026
51.78
51.78
51.78
51.78
50.95
100
Mar 11, 2026
52.17
52.17
52.17
52.17
51.34
100
Mar 10, 2026
51.99
52.17
51.99
52.17
51.34
400
Mar 9, 2026
52.15
52.15
52.15
52.15
51.32
200
Mar 6, 2026
52.04
52.13
51.92
51.92
51.09
200
Mar 5, 2026
52.20
52.20
51.95
52.20
51.36
3,000
Mar 4, 2026
52.48
52.48
52.48
52.48
51.64
100
Mar 3, 2026
52.28
52.36
52.24
52.36
51.52
4,100
Mar 2, 2026
52.72
52.90
52.72
52.82
51.97
2,100
Feb 27, 2026
52.87
52.98
52.85
52.85
52.00
1,400
Feb 26, 2026
52.93
53.01
52.93
53.01
52.16
300
Feb 25, 2026
53.41
53.42
53.24
53.28
52.43
700
Feb 24, 2026
52.67
52.94
52.67
52.90
52.05
500
Feb 23, 2026
52.78
52.78
52.69
52.69
51.85
500
Feb 20, 2026
53.07
53.07
53.07
53.07
52.22
500
Feb 19, 2026
52.68
52.77
52.68
52.77
51.93
16,500
Feb 18, 2026
52.74
52.79
52.74
52.79
51.95
600
Feb 17, 2026
52.69
52.69
52.69
52.69
51.85
200
Feb 13, 2026
52.80
52.80
52.68
52.68
51.84
700
Feb 12, 2026
52.93
52.93
52.58
52.58
51.74
1,500
Feb 11, 2026
52.86
52.86
52.86
52.86
52.01
100
Feb 10, 2026
52.94
52.95
52.69
52.80
51.96
1,300
Feb 9, 2026
52.92
52.92
52.80
52.80
51.96
300
Feb 6, 2026
52.65
52.77
52.52
52.68
51.84
1,800
Feb 5, 2026
52.33
52.39
52.16
52.16
51.33
500
Feb 4, 2026
52.59
52.89
52.18
52.40
51.56
7,900
Feb 3, 2026
52.70
52.70
52.48
52.55
51.71
700
Feb 2, 2026
52.74
52.75
52.62
52.62
51.78
800
Jan 30, 2026
52.55
52.57
52.34
52.37
51.53
3,900
Jan 29, 2026
52.54
52.54
52.54
52.54
51.70
100
Jan 28, 2026
52.60
52.67
52.45
52.49
51.65
2,700
Jan 27, 2026
52.58
52.58
52.50
52.50
51.66
500
Jan 26, 2026
52.49
52.58
52.39
52.39
51.55
3,100
Jan 23, 2026
52.39
52.56
52.33
52.47
51.63
3,700
Jan 22, 2026
52.70
52.70
52.52
52.59
51.75
1,400
Jan 21, 2026
52.35
52.42
52.14
52.42
51.58
3,800
Jan 20, 2026
52.12
52.16
52.12
52.16
51.33
400
Jan 16, 2026
52.38
52.47
52.38
52.47
51.63
500
Jan 15, 2026
52.46
52.48
52.37
52.46
51.62
3,100
Jan 14, 2026
52.26
52.37
52.20
52.31
51.47
1,400
Jan 13, 2026
52.18
52.21
52.15
52.21
51.37
900
Jan 12, 2026
52.18
52.29
52.18
52.29
51.45
1,200
Jan 9, 2026
52.23
52.23
51.99
52.18
51.35
2,000
Jan 8, 2026
52.20
52.20
52.11
52.11
51.28
900
Jan 7, 2026
51.91
52.16
51.88
51.89
51.06
12,000
Jan 6, 2026
52.10
52.10
52.03
52.03
51.20
2,000
Jan 5, 2026
51.99
51.99
51.90
51.90
51.07
400
Jan 2, 2026
51.78
51.78
51.68
51.68
50.85
800
Dec 31, 2025
51.58
51.78
51.46
51.57
50.74
1,300
Dec 30, 2025
51.75
51.75
51.46
51.47
50.65
2,700
Dec 29, 2025
51.69
51.73
51.69
51.73
50.90
700
Dec 26, 2025
51.74
51.74
51.60
51.67
50.84
300
Dec 24, 2025
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
51.69
51.69
51.69
51.69
50.86
100
Dec 23, 2025
52.08
52.17
52.05
52.05
50.85
1,600
Dec 22, 2025
51.96
52.00
51.96
52.00
50.80
500
Dec 19, 2025
51.89
51.89
51.89
51.89
50.70
100
Dec 18, 2025
51.82
51.82
51.64
51.74
50.55
900
Dec 17, 2025
51.69
51.69
51.50
51.61
50.42
600
Dec 16, 2025
51.78
51.79
51.60
51.64
50.45
3,200
Dec 15, 2025
51.85
51.89
51.85
51.88
50.69
500
Dec 12, 2025
52.09
52.09
51.83
51.83
50.64
1,100
Dec 11, 2025
52.12
52.12
51.95
51.95
50.76
600
Dec 10, 2025
51.71
51.95
51.71
51.95
50.76
400
Dec 9, 2025
51.82
51.82
51.82
51.82
50.63
300
Dec 8, 2025
51.85
51.93
51.68
51.73
50.54
1,300
Dec 5, 2025
52.05
52.05
51.85
51.85
50.66
2,600
Dec 4, 2025
51.72
51.72
51.72
51.72
50.53
300
Dec 3, 2025
51.49
51.80
51.49
51.65
50.46
900
Dec 2, 2025
51.52
51.75
51.52
51.60
50.41
2,200
Dec 1, 2025
51.74
51.74
51.53
51.59
50.40
1,600
Nov 28, 2025
51.71
51.71
51.71
51.71
50.52
100
Nov 26, 2025
51.76
51.78
51.66
51.66
50.47
1,700
Nov 25, 2025
51.33
51.57
51.33
51.50
50.32
400
Nov 24, 2025
51.34
51.35
51.28
51.28
50.10
900
Nov 21, 2025
50.72
51.27
50.72
51.06
49.89
900
Nov 20, 2025
50.77
50.77
50.77
50.77
49.60
400
Nov 19, 2025
51.04
51.06
51.04
51.06
49.89
300
Nov 18, 2025
51.13
51.13
51.07
51.07
49.90
700
Nov 17, 2025
51.25
51.25
50.92
51.08
49.91
1,000
Nov 14, 2025
51.37
51.45
51.34
51.36
50.18
500
Nov 13, 2025
51.34
51.34
51.31
51.31
50.13
600
Nov 12, 2025
51.70
51.71
51.59
51.69
50.50
400
Nov 11, 2025
51.68
51.81
51.68
51.69
50.50
2,000
Nov 10, 2025
51.59
51.69
51.59
51.66
50.47
1,000
Nov 7, 2025
51.06
51.40
51.06
51.40
50.22
600
Nov 6, 2025
51.39
51.39
51.39
51.39
50.21
100
Nov 5, 2025
51.40
51.76
51.39
51.62
50.43
1,700
Nov 4, 2025
51.63
51.68
51.31
51.33
50.15
7,400
Nov 3, 2025
51.67
51.67
51.67
51.67
50.48
100
Oct 31, 2025
51.78
51.78
51.46
51.67
50.48
1,700
