NYSE Arca · HDG · ETF
ProShares Hedge Replication ETF (HDG) ETF price history
Every NYSE Arca trading session of ProShares Hedge Replication ETF from Jul 14, 2011 to Sep 28, 2026: 3,824 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HDG adjusted close, 2011 to 2026
- $55.22
- All time high, 2026
- $55.40
- 52 week high, $49.83 low
- 3,824
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
HDG key facts
- ProShares Hedge Replication ETF (HDG) closed at $54.06 on Sep 28, 2026 on NYSE Arca.
- HDG's all time high close is $55.22, set on Sep 3, 2026; its all time low close is $32.70 on Oct 4, 2011.
- HDG's 52 week range is $49.83 to $55.40.
- HDG returned +8.0% over the year to Sep 28, 2026 and +17.7% over five years.
- Over ten years HDG returned +44%, +3.7% a year compounded.
- HDG's deepest drawdown was -15.3% from Nov 8, 2021 to Sep 29, 2022.
- DataCedar holds 3,824 daily sessions of HDG history from Jul 14, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HDG price chart, 2011 to 2026
HDG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -0.8% |
| 6 months | +6.5% |
| Year to date | +6.2% |
| 1 year | +8.0% |
| 3 years | +23.6% |
| 5 years | +17.7% |
| 10 years | +43.7% |
| Since Jul 14, 2011 | +53.5% |
| Compound annual growth, 15.2 years | +2.9% |
HDG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $55.22 on Sep 3, 2026
- All time low close
- $32.70 on Oct 4, 2011
- 52 week high
- $55.40 on Sep 3, 2026
- 52 week low
- $49.83 on Nov 21, 2025
- Deepest drawdown
- -15.3% from Nov 8, 2021 to Sep 29, 2022, recovered Sep 24, 2024
- Best single session
- +3.0% on Aug 22, 2011
- Worst single session
- -4.1% on Mar 16, 2020
- Volatility, 1 year annualised
- 6.6%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2019, +10%
- Worst calendar year
- 2022, -8%
HDG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 14, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $51.23 | $55.40 | $50.63 | $54.06 | +5.9% | 301.3K | 185 |
| 2025 | $47.68 | $51.25 | $44.89 | $51.02 | +7.2% | 278.6K | 250 |
| 2024 | $45.24 | $48.38 | $44.49 | $47.61 | +5.1% | 476.3K | 252 |
| 2023 | $42.34 | $45.49 | $41.85 | $45.29 | +7.1% | 606.6K | 250 |
| 2022 | $46.32 | $46.48 | $40.03 | $42.27 | -8.5% | 1.8M | 251 |
| 2021 | $45.06 | $47.87 | $44.62 | $46.19 | +3.0% | 1.3M | 252 |
| 2020 | $41.91 | $45.07 | $33.66 | $44.86 | +7.5% | 1.4M | 253 |
| 2019 | $38.21 | $42.47 | $37.98 | $41.75 | +9.6% | 1.2M | 252 |
| 2018 | $39.92 | $40.72 | $37.51 | $38.10 | -4.5% | 1.8M | 251 |
| 2017 | $37.94 | $40.46 | $37.88 | $39.90 | +5.6% | 1.8M | 251 |
| 2016 | $36.79 | $38.08 | $35.26 | $37.79 | +2.0% | 1.3M | 252 |
| 2015 | $37.06 | $38.45 | $32.72 | $37.05 | -0.5% | 1.9M | 252 |
| 2014 | $36.55 | $37.80 | $35.77 | $37.22 | +1.4% | 1.4M | 252 |
| 2013 | $35.78 | $37.40 | $34.71 | $36.72 | +4.5% | 2.8M | 252 |
| 2012 | $34.42 | $37.42 | $32.83 | $35.15 | +2.9% | 919.8K | 250 |
| 2011 | $35.30 | $38.90 | $31.80 | $34.16 | n/a | 654.8K | 119 |
HDG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $54.06 | -1.4% |
| August 2026 | $54.80 | +1.0% |
| July 2026 | $54.26 | -0.8% |
| June 2026 | $54.72 | +0.9% |
| May 2026 | $54.25 | +2.0% |
| April 2026 | $53.20 | +3.8% |
| March 2026 | $51.27 | -1.9% |
| February 2026 | $52.29 | +0.9% |
| January 2026 | $51.82 | +1.6% |
| December 2025 | $51.02 | +0.4% |
| November 2025 | $50.80 | +0.1% |
| October 2025 | $50.76 | +1.2% |
About the HDG data
Daily bars. 3,824 sessions from Jul 14, 2011 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HDG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HBRD Invesco U.S. Hybrid Bond ETF
- HBTA Horizon Expedition Plus ETF
- HCMT Direxion HCM Tactical Enhanced US ETF
- HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
- HDGE Ranger Equity Bear Bear ETF
- HDLB Ubs AG
- HDMV First Trust Horizon Managed Volatility Developed International ETF
- HDUS Hartford Disciplined US Equity ETF
Common questions
HDG share price history
