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 |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 2,262.25 | 2.50 | 0.11% | 2,262.50 | 2,265.50 | 2,243.75 | 550 |
| Feb 27 2025 | 2,259.75 | -33.75 | -1.47% | 2,259.75 | 2,259.75 | 2,259.75 | 238 |
| Feb 26 2025 | 2,293.50 | 23.75 | 1.05% | 2,289.50 | 2,300.25 | 2,278.25 | 790 |
| Feb 25 2025 | 2,269.75 | 0.75 | 0.03% | 2,269.50 | 2,281.25 | 2,254.25 | 780 |
| Feb 24 2025 | 2,269.00 | 2.00 | 0.09% | 2,290.50 | 2,290.50 | 2,259.75 | 919 |
| Feb 21 2025 | 2,267.00 | 6.00 | 0.27% | 2,275.00 | 2,276.25 | 2,235.50 | 652 |
| Feb 20 2025 | 2,261.00 | 2.00 | 0.09% | 2,276.00 | 2,309.25 | 2,259.00 | 516 |
| Feb 19 2025 | 2,259.00 | -45.75 | -1.99% | 2,307.50 | 2,307.50 | 2,256.25 | 547 |
| Feb 18 2025 | 2,304.75 | 7.25 | 0.32% | 2,306.50 | 2,307.75 | 2,287.00 | 561 |
| Feb 17 2025 | 2,297.50 | 6.50 | 0.28% | 2,304.00 | 2,304.00 | 2,285.25 | 984 |
| Feb 14 2025 | 2,291.00 | -1.00 | -0.04% | 2,304.00 | 2,304.00 | 2,287.75 | 252 |
| Feb 13 2025 | 2,292.00 | 27.50 | 1.21% | 2,299.50 | 2,332.50 | 2,257.75 | 764 |
| Feb 12 2025 | 2,264.50 | 15.00 | 0.67% | 2,273.50 | 2,291.75 | 2,224.25 | 605 |
| Feb 11 2025 | 2,249.50 | 15.75 | 0.71% | 2,255.00 | 2,255.00 | 2,235.75 | 703 |
| Feb 10 2025 | 2,233.75 | 17.75 | 0.80% | 2,231.00 | 2,240.25 | 2,216.50 | 1,170 |
| Feb 07 2025 | 2,216.00 | -21.75 | -0.97% | 2,241.00 | 2,255.75 | 2,211.75 | 529 |
| Feb 06 2025 | 2,237.75 | 46.50 | 2.12% | 2,203.50 | 2,260.75 | 2,200.50 | 747 |
| Feb 05 2025 | 2,191.25 | 7.50 | 0.34% | 2,192.50 | 2,204.00 | 2,176.50 | 514 |
| Feb 04 2025 | 2,183.75 | 17.75 | 0.82% | 2,181.00 | 2,216.00 | 2,161.50 | 674 |
| Feb 03 2025 | 2,166.00 | -46.25 | -2.09% | 2,165.00 | 2,216.50 | 2,131.50 | 1,332 |
| Jan 31 2025 | 2,212.25 | -6.25 | -0.28% | 2,239.00 | 2,239.00 | 2,209.00 | 968 |
| Jan 30 2025 | 2,218.50 | 19.00 | 0.86% | 2,219.50 | 2,260.75 | 2,207.25 | 750 |
| Jan 29 2025 | 2,199.50 | 8.00 | 0.37% | 2,203.00 | 2,204.50 | 2,189.25 | 636 |
| Jan 28 2025 | 2,191.50 | -2.50 | -0.11% | 2,204.00 | 2,208.25 | 2,179.50 | 766 |
| Jan 27 2025 | 2,194.00 | -3.75 | -0.17% | 2,187.50 | 2,197.75 | 2,171.50 | 942 |
| Jan 24 2025 | 2,197.75 | -5.25 | -0.24% | 2,226.00 | 2,248.50 | 2,197.00 | 638 |
| Jan 23 2025 | 2,203.00 | 4.75 | 0.22% | 2,212.00 | 2,242.25 | 2,194.25 | 436 |
| Jan 22 2025 | 2,198.25 | 13.25 | 0.61% | 2,199.50 | 2,207.50 | 2,189.00 | 792 |
| Jan 21 2025 | 2,185.00 | 1.25 | 0.06% | 2,191.50 | 2,191.50 | 2,173.50 | 567 |
| Jan 20 2025 | 2,183.75 | 13.25 | 0.61% | 2,186.50 | 2,191.00 | 2,169.75 | 1,383 |
| Jan 17 2025 | 2,170.50 | 28.00 | 1.31% | 2,168.00 | 2,176.25 | 2,163.50 | 520 |
| Jan 16 2025 | 2,142.50 | 23.25 | 1.10% | 2,154.00 | 2,185.25 | 2,136.00 | 781 |
| Jan 15 2025 | 2,119.25 | 18.75 | 0.89% | 2,119.25 | 2,119.25 | 2,119.25 | 213 |
| Jan 14 2025 | 2,100.50 | 16.25 | 0.78% | 2,109.00 | 2,118.00 | 2,097.00 | 417 |
| Jan 13 2025 | 2,084.25 | -4.50 | -0.22% | 2,093.50 | 2,093.50 | 2,074.25 | 632 |
| Jan 10 2025 | 2,088.75 | -14.25 | -0.68% | 2,097.50 | 2,097.50 | 2,086.25 | 334 |
| Jan 09 2025 | 2,103.00 | 19.25 | 0.92% | 2,101.00 | 2,106.25 | 2,098.75 | 405 |
| Jan 08 2025 | 2,083.75 | 2.50 | 0.12% | 2,078.00 | 2,116.00 | 2,055.75 | 635 |
| Jan 07 2025 | 2,081.25 | 9.25 | 0.45% | 2,073.00 | 2,113.00 | 2,062.00 | 2,167 |
| Jan 06 2025 | 2,072.00 | 45.00 | 2.22% | 2,040.50 | 2,074.00 | 2,031.50 | 813 |
| Jan 03 2025 | 2,027.00 | -13.50 | -0.66% | 2,042.00 | 2,043.25 | 2,024.25 | 4,296 |
| Jan 02 2025 | 2,040.50 | 5.50 | 0.27% | 2,044.50 | 2,047.25 | 1,995.75 | 505 |
| Dec 31 2024 | 2,035.00 | 13.50 | 0.67% | 2,009.00 | 2,038.25 | 2,009.00 | 218 |
| Dec 30 2024 | 2,021.50 | -14.25 | -0.70% | 2,041.00 | 2,041.00 | 2,016.75 | 1,219 |
| Dec 27 2024 | 2,035.75 | 7.75 | 0.38% | 2,039.50 | 2,042.50 | 2,025.25 | 500 |
| Dec 24 2024 | 2,028.00 | 4.50 | 0.22% | 2,041.50 | 2,041.50 | 2,028.00 | 115 |
| Dec 23 2024 | 2,023.50 | 2.50 | 0.12% | 2,015.50 | 2,028.50 | 2,008.00 | 318 |
| Dec 20 2024 | 2,021.00 | 0.50 | 0.02% | 2,025.50 | 2,025.50 | 2,000.85 | 557 |
| Dec 19 2024 | 2,020.50 | -28.00 | -1.37% | 2,020.50 | 2,020.50 | 2,020.50 | 83 |
| Dec 18 2024 | 2,048.50 | 1.75 | 0.09% | 2,048.50 | 2,048.50 | 2,048.50 | 107 |
| Dec 17 2024 | 2,046.75 | -12.75 | -0.62% | 2,045.00 | 2,057.75 | 2,045.00 | 1,041 |
| Dec 16 2024 | 2,059.50 | -14.75 | -0.71% | 2,083.50 | 2,083.50 | 2,057.25 | 285 |
| Dec 13 2024 | 2,074.25 | 7.50 | 0.36% | 2,074.25 | 2,074.25 | 2,074.25 | 123 |
| Dec 12 2024 | 2,066.75 | 8.25 | 0.40% | 2,059.00 | 2,104.00 | 2,047.10 | 713 |
| Dec 11 2024 | 2,058.50 | 5.75 | 0.28% | 2,059.50 | 2,094.00 | 2,048.50 | 263 |
| Dec 10 2024 | 2,052.75 | -17.25 | -0.83% | 2,063.50 | 2,064.00 | 2,049.25 | 186 |
| Dec 09 2024 | 2,070.00 | -2.75 | -0.13% | 2,083.00 | 2,084.25 | 2,067.25 | 264 |
| Dec 06 2024 | 2,072.75 | 7.50 | 0.36% | 2,051.50 | 2,115.25 | 2,051.50 | 354 |
| Dec 05 2024 | 2,065.25 | 19.50 | 0.95% | 2,056.00 | 2,091.00 | 2,033.95 | 355 |
| Dec 04 2024 | 2,045.75 | 7.25 | 0.36% | 2,047.50 | 2,073.75 | 2,030.90 | 381 |
| Dec 03 2024 | 2,038.50 | 15.75 | 0.78% | 2,040.50 | 2,072.75 | 2,032.00 | 293 |
| Dec 02 2024 | 2,022.75 | 12.75 | 0.63% | 2,017.50 | 2,023.75 | 2,010.50 | 305 |
