Hedge Replication ETF (NY: HDG )

49.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 48.75 48.75 48.71 48.74 426 -0.11(-0.22%)
Jun 24, 2024 48.85 48.85 48.85 48.85 77 +0.16(+0.33%)
Jun 21, 2024 48.66 48.70 48.66 48.69 907 -0.07(-0.14%)
Jun 20, 2024 48.74 48.75 48.74 48.75 419 +0.03(+0.06%)
Jun 18, 2024 48.68 48.80 48.68 48.72 843 +0.09(+0.19%)
Jun 17, 2024 48.66 48.66 48.63 48.63 346 +0.02(+0.03%)
Jun 14, 2024 48.61 48.61 48.61 48.61 100 -0.13(-0.27%)
Jun 13, 2024 48.84 48.84 48.73 48.74 2,698 -0.18(-0.37%)
Jun 12, 2024 48.88 49.11 48.88 48.92 1,884 +0.19(+0.39%)
Jun 11, 2024 48.65 48.73 48.65 48.73 1,369 -0.06(-0.13%)
Jun 10, 2024 48.80 48.80 48.80 48.80 305 +0.00(+0.01%)
Jun 07, 2024 48.92 48.92 48.79 48.79 1,214 -0.14(-0.29%)
Jun 06, 2024 48.94 48.94 48.94 48.94 181 -0.01(-0.01%)
Jun 05, 2024 48.78 48.98 48.78 48.94 1,785 +0.11(+0.22%)
Jun 04, 2024 48.78 48.83 48.77 48.83 8,197 -0.14(-0.28%)
Jun 03, 2024 48.91 48.97 48.91 48.97 401 +0.03(+0.06%)
May 31, 2024 48.86 48.94 48.84 48.94 1,867 +0.00(+0.00%)
May 30, 2024 48.94 48.94 48.94 48.94 311 +0.22(+0.45%)
May 29, 2024 48.74 48.74 48.58 48.73 1,352 -0.21(-0.42%)
May 28, 2024 48.96 49.06 48.89 48.93 725 -0.09(-0.19%)
May 24, 2024 49.02 49.02 49.02 49.02 162 +0.09(+0.18%)
May 23, 2024 48.96 48.96 48.93 48.93 623 -0.17(-0.34%)
May 22, 2024 49.00 49.11 48.90 49.10 7,693 -0.06(-0.12%)
May 21, 2024 49.16 49.25 49.16 49.16 3,197 -0.09(-0.18%)
May 20, 2024 49.09 49.27 49.09 49.25 1,719 +0.07(+0.15%)
May 17, 2024 49.23 49.23 49.18 49.18 359 -0.01(-0.03%)
May 16, 2024 49.22 49.24 48.99 49.19 3,438 +0.07(+0.14%)
May 15, 2024 49.12 49.25 49.12 49.12 741 +0.04(+0.08%)
May 14, 2024 49.08 49.08 49.08 49.08 338 +0.20(+0.41%)
May 13, 2024 48.92 49.06 48.88 48.88 1,161 +0.02(+0.05%)
May 10, 2024 48.93 48.95 48.84 48.86 1,529 -0.18(-0.37%)
May 09, 2024 48.51 49.04 48.51 49.04 659 +0.24(+0.49%)
May 08, 2024 48.76 48.87 48.58 48.80 3,728 -0.14(-0.28%)
May 07, 2024 49.00 49.00 48.78 48.94 1,105 +0.07(+0.14%)
May 06, 2024 48.88 48.88 48.87 48.87 305 +0.05(+0.10%)
May 03, 2024 48.68 48.84 48.67 48.82 2,987 +0.11(+0.22%)
May 02, 2024 48.52 48.72 48.52 48.72 4,888 +0.25(+0.51%)
May 01, 2024 48.50 48.58 48.47 48.47 7,321 +0.07(+0.14%)
Apr 30, 2024 48.53 48.53 48.34 48.40 1,090 -0.17(-0.35%)
Apr 29, 2024 48.50 48.59 48.50 48.57 880 +0.07(+0.15%)
Apr 26, 2024 48.47 48.55 48.43 48.50 2,178 +0.15(+0.32%)
Apr 25, 2024 48.34 48.36 48.33 48.34 896 -0.02(-0.04%)
Apr 24, 2024 48.38 48.38 48.31 48.36 737 -0.07(-0.15%)
Apr 23, 2024 48.49 48.49 48.44 48.44 929 +0.16(+0.33%)
Apr 22, 2024 48.22 48.28 48.22 48.28 313 +0.18(+0.37%)
Apr 19, 2024 48.10 48.10 48.10 48.10 169 +0.04(+0.08%)
Apr 18, 2024 48.14 48.14 48.00 48.06 878 -0.05(-0.11%)
Apr 17, 2024 48.11 48.11 48.11 48.11 505 -0.06(-0.13%)
Apr 16, 2024 48.33 48.33 48.10 48.18 4,140 -0.09(-0.19%)
Apr 15, 2024 48.47 48.47 48.27 48.27 551 -0.10(-0.21%)
Apr 12, 2024 48.40 48.45 48.37 48.37 623 -0.21(-0.43%)
Apr 11, 2024 48.58 48.62 48.42 48.58 4,550 +0.08(+0.17%)
Apr 10, 2024 48.63 48.63 48.48 48.50 2,776 -0.23(-0.47%)
Apr 09, 2024 48.62 48.76 48.62 48.72 1,444 -0.04(-0.09%)
Apr 08, 2024 48.76 48.79 48.71 48.76 20,044 +0.10(+0.20%)
Apr 05, 2024 48.63 48.67 48.50 48.67 3,063 +0.00(+0.00%)
Apr 04, 2024 48.75 48.75 48.67 48.67 527 +0.11(+0.23%)
Apr 03, 2024 48.57 48.57 48.55 48.55 831 +0.16(+0.34%)
Apr 02, 2024 48.57 48.57 48.39 48.39 22,208 -0.40(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.