Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Proshares Hedge (HDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 51.47 51.47 51.47 51.401 251
18th Sep 2025 (Thu) 51.29 51.3921 51.29 51.3921 59
17th Sep 2025 (Wed) 51.29 51.29 51.18 51.18 3
16th Sep 2025 (Tue) 51.29 51.29 51.16 51.16 0
15th Sep 2025 (Mon) 51.29 51.29 51.185 51.185 83
12th Sep 2025 (Fri) 51.29 51.29 51.23 51.145 164
11th Sep 2025 (Thu) 50.84 51.1534 50.84 51.1534 0
10th Sep 2025 (Wed) 50.84 50.94 50.84 50.94 0
9th Sep 2025 (Tue) 50.84 50.8611 50.84 50.8611 24
8th Sep 2025 (Mon) 50.84 50.8739 50.84 50.8739 0
5th Sep 2025 (Fri) 50.84 50.84 50.79 50.79 0
4th Sep 2025 (Thu) 50.84 50.84 50.84 50.7486 369
3rd Sep 2025 (Wed) 50.78 50.78 50.6157 50.6157 0
2nd Sep 2025 (Tue) 50.78 50.78 50.5887 50.5887 37
1st Sep 2025 (Mon) 50.78 50.78 50.6763 50.6763 0
29th Aug 2025 (Fri) 50.78 50.78 50.6763 50.6763 0
28th Aug 2025 (Thu) 50.78 50.78 50.7699 50.7699 0
27th Aug 2025 (Wed) 50.78 50.78 50.7445 50.7445 0
26th Aug 2025 (Tue) 50.78 50.78 50.713 50.713 0
25th Aug 2025 (Mon) 50.78 50.78 50.6884 50.6884 0
22nd Aug 2025 (Fri) 50.78 50.78 50.78 50.7159 118
21st Aug 2025 (Thu) 50.35 50.375 50.35 50.375 0
20th Aug 2025 (Wed) 50.35 50.35 50.3372 50.3372 0
19th Aug 2025 (Tue) 50.35 50.3955 50.35 50.3955 0
18th Aug 2025 (Mon) 50.35 50.35 50.35 50.545 100
15th Aug 2025 (Fri) 49.37 50.4223 49.37 50.4223 0
14th Aug 2025 (Thu) 49.37 50.4713 49.37 50.4713 0
13th Aug 2025 (Wed) 49.37 50.5705 49.37 50.5705 0
12th Aug 2025 (Tue) 49.37 50.3549 49.37 50.3549 0
11th Aug 2025 (Mon) 49.37 50.065 49.37 50.065 27
8th Aug 2025 (Fri) 49.37 50.0449 49.37 50.0449 0
7th Aug 2025 (Thu) 49.37 50.01 49.37 50.01 0
6th Aug 2025 (Wed) 49.37 49.9553 49.37 49.9553 0
5th Aug 2025 (Tue) 49.37 49.944 49.37 49.944 1
4th Aug 2025 (Mon) 49.37 49.8741 49.37 49.8741 0
1st Aug 2025 (Fri) 49.37 49.6636 49.37 49.6636 0
31st Jul 2025 (Thu) 49.37 49.9836 49.37 49.9836 0
30th Jul 2025 (Wed) 49.37 50.0742 49.37 50.0742 0
29th Jul 2025 (Tue) 49.37 50.095 49.37 50.095 0
28th Jul 2025 (Mon) 49.37 50.0991 49.37 50.0991 13
25th Jul 2025 (Fri) 49.37 50.1102 49.37 50.1102 0
24th Jul 2025 (Thu) 49.37 50.1056 49.37 50.1056 0
23rd Jul 2025 (Wed) 49.37 50.2253 49.37 50.2253 0
22nd Jul 2025 (Tue) 49.37 49.959 49.37 49.959 0
FTSE 100 Latest
Value9,216.67
Change-11.44