Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HEDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 2,166.75 | 17.25 | 0.80% | 2,190.50 | 2,209.00 | 2,142.50 | 1,049 |
| Jun 28 2024 | 2,149.50 | -3.75 | -0.17% | 2,152.50 | 2,160.00 | 2,140.25 | 310 |
| Jun 27 2024 | 2,153.25 | -12.00 | -0.55% | 2,164.00 | 2,164.00 | 2,149.75 | 268 |
| Jun 26 2024 | 2,165.25 | 4.50 | 0.21% | 2,150.50 | 2,165.25 | 2,146.75 | 374 |
| Jun 25 2024 | 2,160.75 | -15.00 | -0.69% | 2,177.50 | 2,177.50 | 2,158.50 | 219 |
| Jun 24 2024 | 2,175.75 | 24.75 | 1.15% | 2,166.00 | 2,183.25 | 2,157.50 | 357 |
| Jun 21 2024 | 2,151.00 | -17.25 | -0.80% | 2,158.00 | 2,171.50 | 2,142.00 | 197 |
| Jun 20 2024 | 2,168.25 | 21.50 | 1.00% | 2,158.50 | 2,168.25 | 2,155.00 | 422 |
| Jun 19 2024 | 2,146.75 | -10.50 | -0.49% | 2,161.00 | 2,161.00 | 2,143.50 | 285 |
| Jun 18 2024 | 2,157.25 | 11.50 | 0.54% | 2,165.00 | 2,165.50 | 2,147.75 | 128 |
| Jun 17 2024 | 2,145.75 | 16.25 | 0.76% | 2,145.50 | 2,155.75 | 2,131.00 | 352 |
| Jun 14 2024 | 2,129.50 | -39.25 | -1.81% | 2,173.00 | 2,173.00 | 2,115.50 | 328 |
| Jun 13 2024 | 2,168.75 | -42.00 | -1.90% | 2,191.00 | 2,221.00 | 2,165.50 | 278 |
| Jun 12 2024 | 2,210.75 | 22.00 | 1.01% | 2,210.75 | 2,210.75 | 2,210.75 | 34 |
| Jun 11 2024 | 2,188.75 | -13.25 | -0.60% | 2,215.50 | 2,218.75 | 2,173.75 | 227 |
| Jun 10 2024 | 2,202.00 | -23.25 | -1.04% | 2,198.00 | 2,203.50 | 2,194.00 | 183 |
| Jun 07 2024 | 2,225.25 | -11.75 | -0.53% | 2,233.50 | 2,261.25 | 2,191.25 | 903 |
| Jun 06 2024 | 2,237.00 | 15.50 | 0.70% | 2,238.00 | 2,268.25 | 2,196.00 | 190 |
| Jun 05 2024 | 2,221.50 | 25.75 | 1.17% | 2,208.00 | 2,228.75 | 2,199.00 | 193 |
| Jun 04 2024 | 2,195.75 | -22.50 | -1.01% | 2,218.50 | 2,235.00 | 2,186.25 | 336 |
| Jun 03 2024 | 2,218.25 | 8.25 | 0.37% | 2,243.50 | 2,243.50 | 2,211.75 | 328 |
| May 31 2024 | 2,210.00 | 0.00 | 0.00% | 2,214.50 | 2,223.00 | 2,204.25 | 242 |
| May 30 2024 | 2,210.00 | 13.75 | 0.63% | 2,201.50 | 2,239.75 | 2,188.50 | 103 |
| May 29 2024 | 2,196.25 | -29.75 | -1.34% | 2,230.00 | 2,230.00 | 2,190.25 | 492 |
| May 28 2024 | 2,226.00 | -10.00 | -0.45% | 2,250.50 | 2,250.75 | 2,218.25 | 618 |
| May 24 2024 | 2,236.00 | 5.50 | 0.25% | 2,236.00 | 2,236.00 | 2,236.00 | 114 |
| May 23 2024 | 2,230.50 | 1.50 | 0.07% | 2,230.50 | 2,230.50 | 2,230.50 | 591 |
| May 22 2024 | 2,229.00 | -11.00 | -0.49% | 2,241.50 | 2,241.50 | 2,223.75 | 318 |
| May 21 2024 | 2,240.00 | -13.00 | -0.58% | 2,248.50 | 2,248.50 | 2,232.00 | 291 |
| May 20 2024 | 2,253.00 | 2.25 | 0.10% | 2,258.50 | 2,259.00 | 2,249.75 | 437 |
| May 17 2024 | 2,250.75 | -11.25 | -0.50% | 2,258.50 | 2,258.50 | 2,247.00 | 663 |
| May 16 2024 | 2,262.00 | -14.00 | -0.62% | 2,286.00 | 2,286.00 | 2,259.75 | 280 |
| May 15 2024 | 2,276.00 | 5.00 | 0.22% | 2,286.00 | 2,288.25 | 2,264.25 | 374 |
| May 14 2024 | 2,271.00 | 9.50 | 0.42% | 2,262.50 | 2,272.50 | 2,257.50 | 213 |
| May 13 2024 | 2,261.50 | 6.50 | 0.29% | 2,260.50 | 2,263.25 | 2,253.50 | 415 |
| May 10 2024 | 2,255.00 | 9.00 | 0.40% | 2,255.50 | 2,261.00 | 2,243.50 | 167 |
| May 09 2024 | 2,246.00 | 8.00 | 0.36% | 2,235.50 | 2,247.75 | 2,224.00 | 262 |
| May 08 2024 | 2,238.00 | 9.25 | 0.42% | 2,242.50 | 2,248.00 | 2,234.00 | 239 |
| May 07 2024 | 2,228.75 | 37.25 | 1.70% | 2,219.50 | 2,232.25 | 2,203.75 | 666 |
| May 03 2024 | 2,191.50 | 21.00 | 0.97% | 2,179.50 | 2,201.00 | 2,174.25 | 358 |
| May 02 2024 | 2,170.50 | 3.00 | 0.14% | 2,185.00 | 2,185.00 | 2,164.75 | 287 |
| May 01 2024 | 2,167.50 | -14.50 | -0.66% | 2,190.50 | 2,190.50 | 2,167.50 | 683 |
| Apr 30 2024 | 2,182.00 | -51.00 | -2.28% | 2,234.00 | 2,234.00 | 2,178.25 | 2,443 |
| Apr 29 2024 | 2,233.00 | -10.00 | -0.45% | 2,250.50 | 2,252.25 | 2,228.25 | 467 |
| Apr 26 2024 | 2,243.00 | 34.25 | 1.55% | 2,232.50 | 2,247.00 | 2,225.75 | 130 |
| Apr 25 2024 | 2,208.75 | -20.75 | -0.93% | 2,224.50 | 2,236.00 | 2,191.25 | 117 |
| Apr 24 2024 | 2,229.50 | -6.75 | -0.30% | 2,246.00 | 2,247.75 | 2,223.25 | 338 |
| Apr 23 2024 | 2,236.25 | 19.25 | 0.87% | 2,234.50 | 2,242.25 | 2,225.75 | 747 |
| Apr 22 2024 | 2,217.00 | 26.00 | 1.19% | 2,218.50 | 2,226.50 | 2,200.25 | 365 |
| Apr 19 2024 | 2,191.00 | 0.00 | 0.00% | 2,178.00 | 2,195.25 | 2,165.00 | 190 |
| Apr 18 2024 | 2,191.00 | 12.50 | 0.57% | 2,191.00 | 2,191.00 | 2,191.00 | 71 |
| Apr 17 2024 | 2,178.50 | 5.00 | 0.23% | 2,188.50 | 2,197.25 | 2,171.50 | 344 |
| Apr 16 2024 | 2,173.50 | -28.00 | -1.27% | 2,175.50 | 2,184.25 | 2,163.25 | 710 |
| Apr 15 2024 | 2,201.50 | 13.00 | 0.59% | 2,208.50 | 2,228.00 | 2,197.00 | 427 |
| Apr 12 2024 | 2,188.50 | -19.00 | -0.86% | 2,229.00 | 2,229.00 | 2,180.25 | 470 |
| Apr 11 2024 | 2,207.50 | -16.00 | -0.72% | 2,221.50 | 2,225.00 | 2,193.50 | 222 |
| Apr 10 2024 | 2,223.50 | 4.25 | 0.19% | 2,239.00 | 2,245.00 | 2,200.75 | 290 |
| Apr 09 2024 | 2,219.25 | -20.25 | -0.90% | 2,235.50 | 2,239.25 | 2,212.50 | 812 |
| Apr 08 2024 | 2,239.50 | 14.25 | 0.64% | 2,226.50 | 2,243.50 | 2,220.25 | 2,056 |
| Apr 05 2024 | 2,225.25 | -28.75 | -1.28% | 2,234.50 | 2,239.75 | 2,213.75 | 534 |
| Apr 04 2024 | 2,254.00 | 8.50 | 0.38% | 2,247.50 | 2,261.50 | 2,243.25 | 550 |
| Apr 03 2024 | 2,245.50 | 7.25 | 0.32% | 2,242.00 | 2,249.75 | 2,233.25 | 865 |
