Skip to main content

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 (%)
May 31, 2018 42.69 42.69 42.60 42.68 3,572 -0.01(-0.02%)
May 30, 2018 42.56 42.69 42.56 42.69 11,881 +0.13(+0.30%)
May 29, 2018 42.72 42.72 42.49 42.56 9,877 -0.18(-0.43%)
May 25, 2018 42.75 42.75 42.75 0 -0.06(-0.13%)
May 24, 2018 42.73 42.80 42.63 42.80 1,168 -0.00(-0.00%)
May 23, 2018 42.60 42.84 42.60 42.80 4,853 -0.03(-0.06%)
May 22, 2018 42.93 42.93 42.78 42.83 1,964 +0.01(+0.02%)
May 21, 2018 42.82 42.84 42.75 42.82 6,730 +0.04(+0.09%)
May 18, 2018 42.74 42.79 42.74 42.78 1,309 -0.08(-0.18%)
May 17, 2018 42.74 42.87 42.74 42.86 13,572 +0.01(+0.02%)
May 16, 2018 42.70 42.87 42.70 42.85 28,867 +0.23(+0.54%)
May 15, 2018 42.77 42.81 42.61 42.62 3,838 -0.15(-0.35%)
May 14, 2018 42.87 42.87 42.77 42.77 623 +0.02(+0.04%)
May 11, 2018 42.72 42.75 42.72 42.75 609 -0.07(-0.16%)
May 10, 2018 42.60 42.82 42.60 42.82 3,265 +0.40(+0.95%)
May 09, 2018 42.57 42.57 42.42 42.42 3,366 -0.14(-0.33%)
May 08, 2018 42.57 42.57 42.36 42.56 3,104 +0.07(+0.15%)
May 07, 2018 42.50 42.53 42.46 42.49 2,853 +0.02(+0.04%)
May 04, 2018 42.04 42.47 42.04 42.47 5,202 +0.10(+0.24%)
May 03, 2018 42.22 42.37 42.22 42.37 653 +0.04(+0.09%)
May 02, 2018 42.42 42.42 42.33 42.33 830 -0.08(-0.20%)
May 01, 2018 42.29 42.42 42.25 42.42 1,471 -0.05(-0.11%)
Apr 30, 2018 42.52 42.52 42.40 42.46 1,728 +0.04(+0.09%)
Apr 27, 2018 42.39 42.49 42.38 42.43 3,521 -0.04(-0.09%)
Apr 26, 2018 42.39 42.47 42.39 42.46 1,796 +0.12(+0.29%)
Apr 25, 2018 42.30 42.34 42.21 42.34 4,242 -0.03(-0.07%)
Apr 24, 2018 42.41 42.43 42.37 42.37 3,440 -0.10(-0.24%)
Apr 23, 2018 42.48 42.48 42.42 42.47 1,505 +0.03(+0.07%)
Apr 20, 2018 42.56 42.56 42.45 42.45 9,058 -0.19(-0.44%)
Apr 19, 2018 42.60 42.63 42.60 42.63 760 +0.07(+0.15%)
Apr 18, 2018 42.56 42.66 42.55 42.57 23,637 -0.01(-0.02%)
Apr 17, 2018 42.53 42.59 42.36 42.58 61,331 +0.10(+0.24%)
Apr 16, 2018 42.41 42.47 42.41 42.47 1,328 +0.01(+0.02%)
Apr 13, 2018 42.43 42.46 42.36 42.46 3,648 -0.01(-0.02%)
Apr 12, 2018 42.32 42.47 42.32 42.47 18,751 +0.07(+0.15%)
Apr 11, 2018 42.39 42.43 42.33 42.41 8,061 -0.02(-0.04%)
Apr 10, 2018 42.33 42.53 42.31 42.43 45,482 +0.23(+0.53%)
Apr 09, 2018 42.24 42.36 42.20 42.20 1,247 +0.06(+0.13%)
Apr 06, 2018 42.39 42.39 42.09 42.15 10,500 -0.24(-0.55%)
Apr 05, 2018 42.37 42.40 42.29 42.38 3,645 +0.19(+0.45%)
Apr 04, 2018 42.02 42.19 42.02 42.19 427 -0.01(-0.02%)
Apr 03, 2018 42.05 42.22 42.05 42.20 3,413 +0.17(+0.40%)
Apr 02, 2018 42.26 42.30 42.03 42.03 4,407 -0.29(-0.69%)
Mar 29, 2018 42.32 42.32 42.32 0 +0.19(+0.44%)
Mar 28, 2018 42.16 42.16 42.06 42.14 2,218 -0.07(-0.16%)
Mar 27, 2018 42.27 42.33 42.20 42.20 805 -0.09(-0.22%)
Mar 26, 2018 42.13 42.30 42.13 42.30 2,358 +0.35(+0.83%)
Mar 23, 2018 42.23 42.25 41.95 41.95 19,385 -0.27(-0.64%)
Mar 22, 2018 42.41 42.45 42.22 42.22 2,734 -0.36(-0.84%)
Mar 21, 2018 42.50 42.62 42.49 42.58 5,020 +0.02(+0.04%)
Mar 20, 2018 42.52 42.58 42.50 42.56 1,428 +0.08(+0.20%)
Mar 19, 2018 42.55 42.55 42.45 42.48 2,177 -0.11(-0.26%)
Mar 16, 2018 42.64 42.64 42.59 42.59 1,761 -0.01(-0.02%)
Mar 15, 2018 42.61 42.65 42.57 42.60 68,106 +0.01(+0.02%)
Mar 14, 2018 42.65 42.66 42.59 42.59 4,041 -0.08(-0.18%)
Mar 13, 2018 42.67 42.67 42.67 42.67 495 -0.06(-0.15%)
Mar 12, 2018 42.80 42.83 42.64 42.73 41,227 +0.05(+0.11%)
Mar 09, 2018 42.67 42.78 42.53 42.69 13,664 +0.25(+0.60%)
Mar 08, 2018 42.51 42.51 42.43 42.43 1,175 -0.09(-0.22%)
Mar 07, 2018 42.34 42.53 5,900 +0.08(+0.18%)
Mar 06, 2018 42.28 42.53 42.28 42.45 39,700 +0.07(+0.16%)
Mar 05, 2018 42.38 42.39 42.38 42.39 931 +0.08(+0.20%)
Mar 02, 2018 42.22 42.30 42.17 42.30 3,077 +0.03(+0.07%)
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.