HDG Historical Prices | ProShares Hedge Replication ETF Stock

Dow

0.52% Nasdaq

1.11%

ProShares Hedge Replication ETF (HDG)

-NYSEArca

41.01 May 22, 3:50PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 25, 2011	39.09	39.09	38.24	38.26	1,100	38.21
Aug 24, 2011	38.60	38.60	38.60	38.60	0	38.55
Aug 23, 2011	38.60	38.60	38.60	38.60	100	38.55
Aug 22, 2011	39.10	39.10	39.10	39.10	300	39.05
Aug 19, 2011	38.59	38.60	37.97	37.97	110,600	37.92
Aug 18, 2011	38.75	38.75	38.12	38.12	2,400	38.07
Aug 17, 2011	38.83	38.95	38.75	38.75	28,600	38.70
Aug 16, 2011	38.67	38.69	38.66	38.66	400	38.61
Aug 15, 2011	38.50	38.50	38.50	38.50	0	38.45
Aug 12, 2011	38.66	38.66	38.50	38.50	900	38.45
Aug 11, 2011	38.34	38.34	38.28	38.28	3,900	38.23
Aug 10, 2011	38.16	38.16	38.05	38.05	2,300	38.00
Aug 9, 2011	38.19	38.30	38.19	38.30	4,200	38.25
Aug 8, 2011	38.20	38.20	37.88	37.94	600	37.89
Aug 5, 2011	39.01	39.01	38.63	38.79	27,700	38.74
Aug 4, 2011	39.16	39.16	39.01	39.01	2,000	38.96
Aug 3, 2011	39.46	39.46	39.44	39.44	10,200	39.39
Aug 2, 2011	39.75	39.75	39.60	39.60	1,900	39.55
Aug 1, 2011	40.12	40.12	39.93	39.93	800	39.88
Jul 29, 2011	39.94	39.94	39.94	39.94	100	39.89
Jul 28, 2011	39.94	40.06	39.94	39.98	2,600	39.93
Jul 27, 2011	40.10	40.10	40.00	40.00	4,600	39.95
Jul 26, 2011	40.37	40.37	40.22	40.29	3,100	40.24
Jul 25, 2011	40.31	40.32	40.31	40.32	5,400	40.27
Jul 22, 2011	40.31	40.39	40.11	40.31	167,800	40.26
Jul 21, 2011	40.19	40.37	40.19	40.36	7,200	40.31
Jul 20, 2011	40.18	40.18	40.18	40.18	200	40.13
Jul 19, 2011	40.08	40.13	40.08	40.13	300	40.08
Jul 18, 2011	39.96	39.96	39.90	39.93	2,600	39.88
Jul 15, 2011	40.13	40.13	39.96	39.96	2,500	39.91
Jul 14, 2011	40.16	40.20	40.01	40.07	5,500	40.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HDG

Quotes

Charts

News & Info

ETF

Analyst

ProShares Hedge Replication ETF (HDG)