Skip to main content

Hedge Replication ETF (NY: HDG )

49.72 +0.19 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 49.86 49.86 49.72 49.72 483 +0.19(+0.38%)
Oct 31, 2024 49.63 49.75 49.53 49.53 926 -0.16(-0.32%)
Oct 30, 2024 49.90 49.90 49.69 49.69 3,406 -0.19(-0.38%)
Oct 29, 2024 49.89 49.89 49.88 49.88 901 -0.08(-0.16%)
Oct 28, 2024 49.96 49.96 49.96 49.96 305 +0.18(+0.37%)
Oct 25, 2024 49.77 49.77 49.77 49.77 196 -0.03(-0.06%)
Oct 24, 2024 49.78 49.80 49.78 49.80 995 +0.06(+0.12%)
Oct 23, 2024 49.78 49.78 49.73 49.75 694 -0.10(-0.20%)
Oct 22, 2024 49.81 49.94 49.81 49.84 1,253 -0.05(-0.10%)
Oct 21, 2024 49.99 49.99 49.82 49.90 1,217 -0.18(-0.35%)
Oct 18, 2024 50.08 50.08 50.05 50.07 1,394 +0.08(+0.15%)
Oct 17, 2024 50.03 50.14 49.96 49.99 4,689 -0.04(-0.07%)
Oct 16, 2024 49.99 50.03 49.94 50.03 960 +0.19(+0.39%)
Oct 15, 2024 49.93 49.93 49.76 49.84 2,602 -0.15(-0.30%)
Oct 14, 2024 49.91 50.09 49.90 49.99 978 +0.07(+0.15%)
Oct 11, 2024 49.83 49.92 49.77 49.92 888 +0.23(+0.45%)
Oct 10, 2024 49.65 49.69 49.57 49.69 1,280 -0.08(-0.16%)
Oct 09, 2024 49.78 49.78 49.76 49.77 1,159 +0.04(+0.08%)
Oct 08, 2024 49.68 49.86 49.65 49.73 3,751 -0.05(-0.10%)
Oct 07, 2024 49.84 49.86 49.70 49.78 1,928 -0.06(-0.13%)
Oct 04, 2024 49.74 49.84 49.74 49.84 1,834 +0.20(+0.40%)
Oct 03, 2024 49.76 49.83 49.24 49.64 3,302 -0.18(-0.37%)
Oct 02, 2024 49.79 49.89 49.77 49.83 1,380 +0.64(+1.31%)
Oct 01, 2024 49.84 49.84 49.10 49.18 22,153 -0.68(-1.36%)
Sep 30, 2024 49.88 49.88 49.86 49.86 1,015 -0.04(-0.09%)
Sep 27, 2024 49.86 49.90 49.86 49.90 554 +0.03(+0.06%)
Sep 26, 2024 49.84 49.88 49.84 49.88 487 +0.26(+0.53%)
Sep 25, 2024 49.69 49.69 49.61 49.61 253 -0.14(-0.28%)
Sep 24, 2024 49.76 49.76 49.75 49.75 343 +0.14(+0.28%)
Sep 23, 2024 49.53 49.64 49.52 49.61 1,446 +0.04(+0.08%)
Sep 20, 2024 49.53 49.68 49.53 49.57 341 -0.07(-0.15%)
Sep 19, 2024 49.64 49.64 49.64 49.64 275 +0.20(+0.41%)
Sep 18, 2024 49.44 49.44 49.44 49.44 122 +0.04(+0.07%)
Sep 17, 2024 49.52 49.58 49.41 49.41 867 +0.03(+0.06%)
Sep 16, 2024 49.35 49.38 49.35 49.38 871 +0.06(+0.13%)
Sep 13, 2024 49.31 49.31 49.31 49.31 100 +0.20(+0.41%)
Sep 12, 2024 49.11 49.11 49.11 49.11 135 +0.03(+0.06%)
Sep 11, 2024 49.04 49.08 49.04 49.08 926 +0.15(+0.30%)
Sep 10, 2024 48.95 48.95 48.93 48.93 8,381 -0.03(-0.05%)
Sep 09, 2024 49.02 49.03 48.96 48.96 535 +0.15(+0.32%)
Sep 06, 2024 49.19 49.19 48.80 48.80 751 -0.28(-0.58%)
Sep 05, 2024 49.14 49.16 49.03 49.08 2,708 +0.00(+0.01%)
Sep 04, 2024 49.24 49.28 49.08 49.08 5,544 +0.06(+0.12%)
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.