ProShares Hedged FTSE Europe (HGEU) Exchange: NYSE ARCA

Data as of March 29, 2024

$40.71 ($0.00) 0.00%

ProShares Hedged FTSE Europe - Daily Information
Click for more stock information on ProShares Hedged FTSE Europe.
Daily Information Data
Date March 29, 2024
Open $40.71
Previous Close $40.71
High $40.71
Low $40.71
Adjusted Open $40.71
Previous Adjusted Close $40.71
Adjusted High $40.71
Adjusted Low $40.71

About ProShares Hedged FTSE Europe (HGEU)

DELISTED - The investment seeks investment results, that track the performance of the FTSE Developed Europe 100% Hedged to USD Index® (the "index"). Normally, the fund will invest at least 80% of its total assets in component securities (i.e., securities of the index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the index). The index is a free float-adjusted market cap weighted index comprised of those European stocks that comprise approximately the top 90% of the market capitalization of the European stock market, screened for liquidity. The fund is non-diversified.

Historical Stock Data for ProShares Hedged FTSE Europe (HGEU)

Date Open High Low Close Adj.Close Volume
2017-09-14 $40.71 $40.71 $40.71 $40.71 $40.71 0
2017-09-13 $40.71 $40.71 $40.71 $40.71 $40.71 0
2017-09-12 $40.71 $40.71 $40.71 $40.71 $40.71 0
2017-09-11 $40.71 $40.71 $40.71 $40.71 $40.71 0
2017-09-07 $40.71 $40.71 $40.71 $40.71 $40.71 0
2017-09-06 $40.64 $40.74 $40.60 $40.71 $40.71 2,438
2017-09-05 $40.95 $40.95 $40.95 $40.95 $40.95 0
2017-09-01 $41.08 $41.08 $40.95 $40.95 $40.95 200
2017-08-31 $40.93 $40.93 $40.93 $40.93 $40.93 200
2017-08-30 $40.42 $40.42 $40.41 $40.41 $40.41 200
2017-08-29 $40.68 $40.68 $40.68 $40.68 $40.68 0
2017-08-28 $40.57 $40.68 $40.57 $40.68 $40.68 452
2017-08-25 $41.02 $41.02 $40.80 $40.80 $40.80 505
2017-08-24 $40.90 $40.90 $40.90 $40.90 $40.90 400
2017-08-23 $40.87 $40.87 $40.87 $40.87 $40.87 0
2017-08-22 $40.92 $40.92 $40.87 $40.87 $40.87 600
2017-08-21 $40.50 $40.50 $40.50 $40.50 $40.50 167
2017-08-18 $40.58 $40.70 $40.55 $40.67 $40.67 1,064
2017-08-17 $40.77 $40.94 $40.77 $40.94 $40.94 933
2017-08-16 $41.12 $41.12 $41.12 $41.12 $41.12 101
2017-08-15 $40.61 $40.84 $40.59 $40.84 $40.84 2,693
2017-08-14 $40.71 $40.76 $40.70 $40.75 $40.75 855
2017-08-11 $40.46 $40.46 $40.28 $40.28 $40.28 1,790
2017-08-10 $41.06 $41.06 $41.06 $41.06 $41.06 166
2017-08-09 $41.11 $41.11 $41.04 $41.06 $41.06 1,750
2017-08-08 $41.29 $41.43 $41.29 $41.34 $41.34 23,505
2017-08-07 $41.34 $41.35 $41.32 $41.34 $41.34 1,250
2017-08-04 $41.30 $41.34 $41.29 $41.29 $41.29 1,209
2017-08-03 $40.99 $41.00 $40.91 $40.91 $40.91 5,543
2017-08-02 $41.16 $41.16 $41.16 $41.16 $41.16 250
2017-08-01 $41.36 $41.36 $41.17 $41.26 $41.26 1,252
2017-07-31 $41.19 $41.19 $40.56 $40.88 $40.88 1,696
2017-07-28 $41.05 $41.05 $41.00 $41.00 $41.00 700
2017-07-27 $41.43 $41.43 $41.02 $41.20 $41.20 670
2017-07-26 $41.40 $41.40 $41.24 $41.24 $41.24 600
2017-07-25 $41.12 $41.12 $41.12 $41.12 $41.12 354
2017-07-24 $40.65 $41.00 $40.58 $41.00 $41.00 715
2017-07-21 $41.15 $41.15 $41.15 $41.15 $41.15 201
2017-07-20 $41.48 $41.48 $41.48 $41.48 $41.48 201
2017-07-19 $41.34 $41.47 $41.34 $41.47 $41.47 1,100
2017-07-18 $41.04 $41.31 $41.04 $41.31 $41.31 520
2017-07-17 $41.50 $41.50 $41.50 $41.50 $41.50 280
2017-07-14 $41.60 $41.60 $41.60 $41.60 $41.60 100
2017-07-13 $41.51 $41.53 $41.51 $41.53 $41.53 500
2017-07-12 $41.40 $41.46 $41.40 $41.46 $41.46 500
2017-07-11 $41.00 $41.00 $41.00 $41.00 $41.00 500
2017-07-10 $41.08 $41.12 $40.95 $41.12 $41.12 3,570
2017-07-07 $40.88 $40.99 $40.88 $40.99 $40.99 650
2017-07-06 $40.81 $40.81 $40.76 $40.76 $40.76 634
2017-07-05 $40.91 $41.12 $40.91 $41.12 $41.12 3,798
2017-07-03 $40.98 $40.98 $40.98 $40.98 $40.98 2
2017-06-30 $40.99 $40.99 $40.98 $40.98 $40.98 321
2017-06-29 $41.26 $41.26 $40.75 $40.75 $40.75 3,074
2017-06-28 $41.59 $41.59 $41.59 $41.59 $41.59 217
2017-06-27 $41.65 $41.65 $41.50 $41.50 $41.50 243
2017-06-26 $41.75 $42.25 $41.75 $42.25 $42.25 331
2017-06-23 $41.59 $41.59 $41.59 $41.59 $41.59 100
2017-06-22 $41.59 $41.59 $41.59 $41.59 $41.59 290
2017-06-21 $41.93 $41.93 $41.50 $41.65 $41.65 839
2017-06-20 $42.69 $42.69 $42.50 $42.62 $41.93 590
2017-06-19 $42.67 $42.67 $42.67 $42.67 $41.98 265
2017-06-16 $42.38 $42.51 $42.37 $42.51 $41.82 633
2017-06-15 $42.36 $42.36 $42.36 $42.36 $41.67 0
2017-06-14 $42.36 $42.36 $42.36 $42.36 $41.67 0
2017-06-13 $42.36 $42.36 $42.36 $42.36 $41.67 266
2017-06-12 $42.37 $42.37 $42.37 $42.37 $41.68 1,000
2017-06-09 $42.67 $42.68 $42.67 $42.68 $41.99 1,067
2017-06-08 $42.49 $42.49 $42.49 $42.49 $41.80 119
2017-06-07 $42.37 $42.37 $42.37 $42.37 $41.68 192
2017-06-06 $42.30 $42.55 $42.30 $42.40 $41.71 1,004
2017-06-05 $42.55 $42.66 $42.41 $42.61 $41.92 1,550
2017-06-02 $42.95 $42.95 $42.55 $42.61 $41.92 452
2017-06-01 $42.60 $42.60 $42.60 $42.60 $41.91 45
2017-05-31 $42.60 $42.60 $42.60 $42.60 $41.91 263
2017-05-30 $42.51 $42.51 $42.51 $42.51 $41.82 127
2017-05-26 $42.41 $42.61 $42.41 $42.61 $41.92 373
2017-05-25 $42.60 $42.60 $42.51 $42.51 $41.82 1,300
2017-05-24 $42.43 $42.50 $42.43 $42.50 $41.81 752
2017-05-23 $42.50 $42.50 $42.50 $42.50 $41.81 18
2017-05-22 $42.50 $42.50 $42.50 $42.50 $41.81 100
2017-05-19 $42.05 $42.37 $42.05 $42.36 $41.67 1,597
2017-05-18 $42.00 $42.21 $41.98 $42.21 $41.52 920
2017-05-17 $42.00 $42.00 $42.00 $42.00 $41.32 200
2017-05-16 $42.74 $42.74 $42.72 $42.72 $42.03 300
2017-05-15 $42.56 $42.56 $42.53 $42.53 $41.84 1,450
2017-05-12 $42.31 $42.47 $42.31 $42.47 $41.78 374
2017-05-11 $42.11 $42.20 $42.11 $42.20 $41.51 749
2017-05-10 $41.85 $41.85 $41.85 $41.85 $41.17 171
2017-05-09 $40.94 $40.94 $40.94 $40.94 $40.28 1
2017-05-08 $40.94 $40.94 $40.94 $40.94 $40.28 0
2017-05-05 $40.94 $40.94 $40.94 $40.94 $40.28 72
2017-05-04 $40.94 $40.94 $40.94 $40.94 $40.28 1
2017-05-03 $40.94 $40.94 $40.94 $40.94 $40.28 35
2017-05-02 $40.94 $40.94 $40.94 $40.94 $40.28 0
2017-05-01 $40.94 $40.94 $40.94 $40.94 $40.28 9
2017-04-28 $40.95 $40.95 $40.94 $40.94 $40.28 730
2017-04-27 $41.19 $41.19 $41.19 $41.19 $40.52 33
2017-04-26 $41.19 $41.19 $41.19 $41.19 $40.52 0
2017-04-25 $41.19 $41.19 $41.19 $41.19 $40.52 0
2017-04-24 $40.57 $41.19 $40.57 $41.19 $40.52 1,230
2017-04-21 $39.82 $39.82 $39.82 $39.82 $39.17 285
2017-04-20 $40.12 $40.17 $40.12 $40.17 $39.52 315
2017-04-19 $40.02 $40.02 $39.93 $39.93 $39.28 747
2017-04-18 $40.05 $40.05 $39.78 $39.78 $39.13 633
2017-04-17 $40.28 $40.28 $40.28 $40.28 $39.63 80
2017-04-13 $40.28 $40.28 $40.28 $40.28 $39.63 180
2017-04-12 $40.62 $40.62 $40.62 $40.62 $39.96 421
2017-04-11 $40.65 $40.66 $40.49 $40.49 $39.83 3,500
2017-04-10 $40.36 $40.55 $40.36 $40.55 $39.89 1,064
2017-04-07 $40.23 $40.41 $40.12 $40.41 $39.75 3,910
2017-04-06 $40.46 $40.46 $40.21 $40.22 $39.57 2,270
2017-04-05 $40.40 $40.50 $40.38 $40.50 $39.84 2,398
2017-04-04 $40.46 $40.46 $40.29 $40.35 $39.69 1,977
2017-04-03 $40.55 $40.55 $40.25 $40.25 $39.60 7,743
2017-03-31 $40.37 $40.55 $40.37 $40.55 $39.89 3,379
2017-03-30 $40.31 $40.31 $40.25 $40.25 $39.60 396
2017-03-29 $39.85 $39.85 $39.85 $39.85 $39.20 0
2017-03-28 $40.05 $40.05 $39.74 $39.85 $39.20 4,099
2017-03-27 $39.59 $39.87 $39.59 $39.87 $39.22 203
2017-03-24 $40.11 $40.11 $40.00 $40.02 $39.37 2,790
2017-03-23 $39.89 $39.91 $39.89 $39.91 $39.26 1,279
2017-03-22 $39.83 $39.83 $39.67 $39.67 $39.03 540
2017-03-21 $40.33 $40.33 $40.05 $40.05 $39.26 623
2017-03-20 $39.84 $39.84 $39.84 $39.84 $39.05 34
2017-03-17 $39.84 $39.84 $39.84 $39.84 $39.05 0
2017-03-16 $39.84 $39.84 $39.84 $39.84 $39.05 0
2017-03-15 $39.84 $39.84 $39.84 $39.84 $39.05 70
2017-03-14 $39.84 $39.84 $39.84 $39.84 $39.05 401
2017-03-13 $39.82 $39.84 $39.82 $39.84 $39.05 431
2017-03-10 $39.38 $39.68 $39.38 $39.68 $38.90 902
2017-03-09 $39.46 $39.46 $39.46 $39.46 $38.68 0
2017-03-08 $39.46 $39.46 $39.46 $39.46 $38.68 82
2017-03-07 $39.46 $39.46 $39.46 $39.46 $38.68 217
2017-03-06 $39.28 $39.46 $39.28 $39.46 $38.68 1,136
2017-03-03 $39.20 $39.20 $39.20 $39.20 $38.43 23
2017-03-02 $39.20 $39.20 $39.20 $39.20 $38.43 0
2017-03-01 $39.10 $39.20 $39.10 $39.20 $38.43 468
2017-02-28 $38.75 $38.75 $38.74 $38.74 $37.97 880
2017-02-27 $38.72 $38.72 $38.72 $38.72 $37.95 79
2017-02-24 $38.77 $38.77 $38.58 $38.72 $37.95 1,509
2017-02-23 $39.02 $39.02 $39.02 $39.02 $38.25 454
2017-02-22 $39.02 $39.02 $38.99 $38.99 $38.22 340
2017-02-21 $39.02 $39.02 $39.00 $39.00 $38.23 1,301
2017-02-17 $38.80 $38.93 $38.80 $38.93 $38.16 642
2017-02-16 $38.90 $38.94 $38.88 $38.88 $38.11 967
2017-02-15 $39.02 $39.02 $39.02 $39.02 $38.25 100
2017-02-14 $38.88 $38.88 $38.78 $38.78 $38.02 1,450
2017-02-13 $38.88 $38.94 $38.87 $38.93 $38.16 401
2017-02-10 $38.31 $38.31 $38.31 $38.31 $37.55 0
2017-02-09 $38.31 $38.31 $38.31 $38.31 $37.55 119
2017-02-08 $38.35 $38.35 $38.35 $38.35 $37.59 36
2017-02-07 $38.33 $38.37 $38.33 $38.35 $37.59 870
2017-02-06 $38.48 $38.48 $38.48 $38.48 $37.72 734
2017-02-03 $38.60 $38.68 $38.60 $38.68 $37.92 950
2017-02-02 $38.25 $38.25 $38.25 $38.25 $37.49 0
2017-02-01 $38.25 $38.25 $38.25 $38.25 $37.49 35
2017-01-31 $38.25 $38.25 $38.25 $38.25 $37.49 0
2017-01-30 $38.32 $38.43 $38.25 $38.25 $37.49 1,782
2017-01-27 $38.67 $38.67 $38.67 $38.67 $37.91 20
2017-01-26 $38.67 $38.67 $38.67 $38.67 $37.91 136
2017-01-25 $38.72 $38.74 $38.67 $38.67 $37.91 987
2017-01-24 $38.25 $38.25 $38.25 $38.25 $37.49 200
2017-01-23 $38.18 $38.18 $38.15 $38.15 $37.40 413
2017-01-20 $38.43 $38.43 $38.41 $38.41 $37.65 254
2017-01-19 $38.43 $38.43 $38.43 $38.43 $37.67 396
2017-01-18 $38.40 $38.40 $38.40 $38.40 $37.64 266
2017-01-17 $38.40 $38.43 $38.40 $38.43 $37.67 551
2017-01-13 $38.82 $38.82 $38.82 $38.82 $38.05 116
2017-01-12 $38.52 $38.52 $38.52 $38.52 $37.76 205
2017-01-11 $38.76 $38.76 $38.52 $38.52 $37.76 419
2017-01-10 $38.60 $38.61 $38.59 $38.59 $37.83 781
2017-01-09 $38.57 $38.57 $38.46 $38.50 $37.74 2,830
2017-01-06 $38.64 $38.67 $38.64 $38.67 $37.91 2,370
2017-01-05 $38.46 $38.47 $38.43 $38.46 $37.70 1,568
2017-01-04 $38.47 $38.49 $38.40 $38.46 $37.70 3,513
2017-01-03 $38.39 $38.39 $38.25 $38.25 $37.50 1,779
2016-12-30 $37.99 $37.99 $37.92 $37.92 $37.17 402
2016-12-29 $38.17 $38.17 $37.90 $37.90 $37.15 2,410
2016-12-28 $37.78 $37.78 $37.78 $37.78 $37.04 0
2016-12-27 $37.76 $37.78 $37.76 $37.78 $37.04 207
2016-12-23 $37.66 $37.66 $37.66 $37.66 $36.92 167
2016-12-22 $37.79 $37.80 $37.79 $37.80 $37.05 438
2016-12-21 $37.60 $37.60 $37.60 $37.60 $36.86 174
2016-12-20 $37.61 $37.61 $37.61 $37.61 $36.79 500
2016-12-19 $37.64 $37.64 $37.64 $37.64 $36.82 116
2016-12-16 $37.84 $37.84 $37.62 $37.64 $36.82 2,036
2016-12-15 $37.47 $37.47 $37.42 $37.42 $36.60 720
2016-12-14 $37.24 $37.24 $37.24 $37.24 $36.43 100
2016-12-13 $37.12 $37.12 $37.12 $37.12 $36.31 0
2016-12-12 $37.12 $37.12 $37.12 $37.12 $36.31 286
2016-12-09 $37.00 $37.30 $37.00 $37.24 $36.43 1,467
2016-12-08 $36.86 $36.86 $36.85 $36.85 $36.05 1,509
2016-12-07 $36.50 $36.57 $36.50 $36.57 $35.77 6,795
2016-12-06 $35.61 $35.61 $35.61 $35.61 $34.84 1
2016-12-05 $35.61 $35.61 $35.61 $35.61 $34.84 51
2016-12-02 $35.61 $35.61 $35.61 $35.61 $34.84 638
2016-12-01 $35.95 $39.00 $35.68 $35.68 $34.90 563
2016-11-30 $35.95 $35.95 $35.95 $35.95 $35.17 1
2016-11-29 $35.95 $35.95 $35.95 $35.95 $35.17 1
2016-11-28 $35.95 $35.95 $35.95 $35.95 $35.17 260
2016-11-25 $35.77 $35.77 $35.77 $35.77 $34.99 19
2016-11-23 $35.77 $35.77 $35.77 $35.77 $34.99 2
2016-11-22 $35.77 $35.77 $35.77 $35.77 $34.99 2
2016-11-21 $35.77 $35.77 $35.77 $35.77 $34.99 32
2016-11-18 $35.77 $35.77 $35.77 $35.77 $34.99 20
2016-11-17 $35.77 $35.77 $35.77 $35.77 $34.99 0
2016-11-16 $35.77 $35.77 $35.77 $35.77 $34.99 1
2016-11-15 $35.77 $35.77 $35.77 $35.77 $34.99 2
2016-11-14 $35.77 $35.77 $35.77 $35.77 $34.99 34
2016-11-11 $35.77 $35.77 $35.77 $35.77 $34.99 8
2016-11-10 $35.77 $35.77 $35.77 $35.77 $34.99 105
2016-11-09 $35.77 $35.77 $35.77 $35.77 $34.99 479
2016-11-08 $35.62 $35.62 $35.62 $35.62 $34.84 8
2016-11-07 $35.29 $35.62 $35.29 $35.62 $34.84 400
2016-11-04 $34.86 $34.87 $34.86 $34.86 $34.10 2,145
2016-11-03 $36.26 $36.26 $36.26 $36.26 $35.47 117
2016-11-02 $36.26 $36.26 $36.26 $36.26 $35.47 6
2016-11-01 $36.26 $36.26 $36.26 $36.26 $35.47 170
2016-10-31 $36.46 $36.46 $36.46 $36.46 $35.67 86
2016-10-28 $36.46 $36.46 $36.46 $36.46 $35.67 1
2016-10-27 $36.46 $36.46 $36.46 $36.46 $35.67 9
2016-10-26 $36.46 $36.46 $36.46 $36.46 $35.67 4
2016-10-25 $36.46 $36.46 $36.46 $36.46 $35.67 50
2016-10-24 $36.46 $36.46 $36.46 $36.46 $35.67 1
2016-10-21 $36.46 $36.46 $36.46 $36.46 $35.67 100
2016-10-20 $36.19 $36.19 $36.19 $36.19 $35.40 34
2016-10-19 $36.19 $36.19 $36.19 $36.19 $35.40 2
2016-10-18 $36.19 $36.19 $36.19 $36.19 $35.40 0
2016-10-17 $36.19 $36.19 $36.19 $36.19 $35.40 32
2016-10-14 $36.19 $36.19 $36.19 $36.19 $35.40 181
2016-10-13 $36.49 $36.49 $36.49 $36.49 $35.69 13
2016-10-12 $36.49 $36.49 $36.49 $36.49 $35.69 108
2016-10-11 $36.49 $36.49 $36.49 $36.49 $35.69 30
2016-10-10 $36.50 $36.50 $36.49 $36.49 $35.69 361
2016-10-07 $36.32 $36.32 $36.32 $36.32 $35.53 7
2016-10-06 $36.32 $36.32 $36.32 $36.32 $35.53 2
2016-10-05 $36.32 $36.32 $36.32 $36.32 $35.53 1
2016-10-04 $36.43 $36.70 $36.32 $36.32 $35.53 1,032
2016-10-03 $36.17 $36.17 $36.17 $36.17 $35.38 179
2016-09-30 $36.17 $36.17 $36.17 $36.17 $35.38 127
2016-09-29 $36.17 $36.17 $36.17 $36.17 $35.38 102
2016-09-28 $35.95 $35.95 $35.95 $35.95 $35.17 16
2016-09-27 $35.95 $35.95 $35.95 $35.95 $35.17 1
2016-09-26 $35.95 $35.95 $35.95 $35.95 $35.17 100
2016-09-23 $36.39 $36.39 $36.23 $36.23 $35.44 414
2016-09-22 $36.01 $36.01 $36.01 $36.01 $35.23 0
2016-09-21 $36.01 $36.01 $36.01 $36.01 $35.23 0
2016-09-20 $36.01 $36.01 $36.01 $36.01 $34.74 0
2016-09-19 $36.01 $36.01 $36.01 $36.01 $34.74 25
2016-09-16 $36.01 $36.01 $36.01 $36.01 $34.74 21
2016-09-15 $36.01 $36.01 $36.01 $36.01 $34.74 35
2016-09-14 $36.01 $36.01 $36.01 $36.01 $34.74 1
2016-09-13 $36.01 $36.01 $36.01 $36.01 $34.74 115
2016-09-12 $36.46 $36.46 $36.46 $36.46 $35.17 3
2016-09-09 $36.50 $36.50 $36.46 $36.46 $35.17 314
2016-09-08 $36.90 $36.90 $36.90 $36.90 $35.60 0
2016-09-07 $36.90 $36.90 $36.90 $36.90 $35.60 3
2016-09-06 $36.90 $36.90 $36.90 $36.90 $35.60 44
2016-09-02 $36.91 $36.93 $36.72 $36.90 $35.60 1,306
2016-09-01 $36.42 $36.42 $36.42 $36.42 $35.13 202
2016-08-31 $36.18 $36.18 $36.18 $36.18 $34.90 105
2016-08-30 $36.18 $36.18 $36.18 $36.18 $34.90 0
2016-08-29 $36.18 $36.18 $36.18 $36.18 $34.90 71
2016-08-26 $36.18 $36.18 $36.18 $36.18 $34.90 57
2016-08-25 $36.18 $36.18 $36.18 $36.18 $34.90 0
2016-08-24 $36.18 $36.18 $36.18 $36.18 $34.90 64
2016-08-23 $36.18 $36.18 $36.18 $36.18 $34.90 0
2016-08-22 $36.14 $36.18 $36.14 $36.18 $34.90 561
2016-08-19 $36.13 $36.14 $36.12 $36.12 $34.84 11,000
2016-08-18 $36.93 $36.93 $36.93 $36.93 $35.63 29
2016-08-17 $36.93 $36.93 $36.93 $36.93 $35.63 8
2016-08-16 $36.93 $36.93 $36.93 $36.93 $35.63 0
2016-08-15 $36.93 $36.93 $36.93 $36.93 $35.63 1,152
2016-08-12 $36.62 $36.62 $36.62 $36.62 $35.33 55
2016-08-11 $36.62 $36.62 $36.62 $36.62 $35.33 100
2016-08-10 $36.55 $36.55 $36.30 $36.34 $35.06 629
2016-08-09 $36.27 $36.43 $36.27 $36.43 $35.14 602
2016-08-08 $35.93 $35.93 $35.93 $35.93 $34.66 2
2016-08-05 $35.91 $36.03 $35.90 $35.93 $34.66 1,723
2016-08-04 $35.26 $35.26 $35.26 $35.26 $34.01 23
2016-08-03 $35.22 $35.26 $35.18 $35.26 $34.01 4,503
2016-08-02 $35.49 $35.49 $35.46 $35.46 $34.21 232
2016-08-01 $35.97 $35.97 $35.97 $35.97 $34.70 18
2016-07-29 $35.97 $35.97 $35.97 $35.97 $34.70 75
2016-07-28 $35.97 $35.97 $35.97 $35.97 $34.70 41
2016-07-27 $35.97 $35.97 $35.97 $35.97 $34.70 285
2016-07-26 $35.47 $35.47 $35.47 $35.47 $34.22 38
2016-07-25 $35.47 $35.47 $35.47 $35.47 $34.22 0
2016-07-22 $35.47 $35.47 $35.47 $35.47 $34.22 0
2016-07-21 $35.48 $35.48 $35.47 $35.47 $34.22 550
2016-07-20 $35.71 $35.71 $35.62 $35.68 $34.41 1,314
2016-07-19 $35.41 $35.41 $35.35 $35.35 $34.10 603
2016-07-18 $35.43 $35.43 $35.43 $35.43 $34.18 302
2016-07-15 $35.67 $35.67 $35.67 $35.67 $34.41 1
2016-07-14 $36.22 $36.22 $35.65 $35.67 $34.41 1,952
2016-07-13 $35.36 $35.39 $35.36 $35.39 $34.14 321
2016-07-12 $35.40 $35.40 $35.31 $35.31 $34.06 4,901
2016-07-11 $35.03 $35.03 $35.03 $35.03 $33.80 320
2016-07-08 $34.18 $34.18 $34.18 $34.18 $32.97 124
2016-07-07 $34.18 $34.18 $34.18 $34.18 $32.97 2
2016-07-06 $34.18 $34.18 $34.18 $34.18 $32.97 68
2016-07-05 $34.21 $34.25 $34.18 $34.18 $32.97 7,221
2016-07-01 $35.67 $35.67 $35.67 $35.67 $34.40 197
2016-06-30 $33.42 $33.42 $33.42 $33.42 $32.24 50
2016-06-29 $33.42 $33.42 $33.42 $33.42 $32.24 308
2016-06-28 $34.00 $34.00 $33.41 $33.42 $32.24 11,923
2016-06-27 $32.78 $32.78 $32.46 $32.46 $31.31 6,177
2016-06-24 $33.18 $33.86 $33.18 $33.56 $32.37 4,963
2016-06-23 $35.17 $35.17 $35.17 $35.17 $33.93 1,002
2016-06-22 $34.53 $34.53 $34.53 $34.53 $33.31 0
2016-06-21 $34.53 $34.53 $34.53 $34.53 $32.31 79
2016-06-20 $35.65 $35.65 $35.56 $35.60 $32.32 3,903
2016-06-17 $34.51 $34.51 $34.51 $34.51 $31.33 101
2016-06-16 $34.16 $34.16 $34.15 $34.16 $31.01 1,141
2016-06-15 $34.27 $34.27 $34.20 $34.26 $31.10 985
2016-06-14 $35.97 $35.97 $35.97 $35.97 $32.66 350
2016-06-13 $35.97 $35.97 $35.97 $35.97 $32.66 0
2016-06-10 $35.97 $35.97 $35.97 $35.97 $32.66 7
2016-06-09 $36.05 $36.05 $35.97 $35.97 $32.66 1,792
2016-06-08 $36.44 $36.44 $36.44 $36.44 $33.08 0
2016-06-07 $36.45 $36.46 $36.43 $36.44 $33.08 500
2016-06-06 $36.14 $36.35 $36.14 $36.35 $33.00 2,460
2016-06-03 $35.86 $35.98 $35.85 $35.98 $32.66 1,702
2016-06-02 $36.30 $36.35 $36.30 $36.35 $33.00 801
2016-06-01 $36.18 $36.18 $36.18 $36.18 $32.85 1,524
2016-05-31 $36.38 $36.38 $36.33 $36.36 $33.01 1,701
2016-05-27 $36.52 $36.52 $36.45 $36.45 $33.09 2,699
2016-05-26 $36.27 $36.27 $36.27 $36.27 $32.93 0
2016-05-25 $36.30 $36.33 $36.25 $36.27 $32.93 6,109
2016-05-24 $36.17 $36.17 $36.06 $36.06 $32.74 2,463
2016-05-23 $35.46 $35.46 $35.45 $35.45 $32.18 13,245
2016-05-20 $35.58 $35.58 $35.58 $35.58 $32.30 212
2016-05-19 $35.17 $35.25 $35.16 $35.25 $32.00 1,919
2016-05-18 $35.38 $35.56 $35.38 $35.51 $32.24 700
2016-05-17 $35.48 $35.48 $35.44 $35.44 $32.17 404
2016-05-16 $35.39 $35.39 $35.36 $35.36 $32.10 560
2016-05-13 $35.39 $35.40 $35.14 $35.15 $31.91 1,741
2016-05-12 $35.51 $35.53 $35.23 $35.23 $31.98 1,600
2016-05-11 $35.35 $35.40 $35.30 $35.30 $32.05 2,801
2016-05-10 $35.52 $35.64 $35.52 $35.64 $32.36 257
2016-05-09 $35.31 $35.31 $35.31 $35.31 $32.06 488
2016-05-06 $35.26 $35.26 $35.26 $35.26 $32.01 157
2016-05-05 $35.08 $35.10 $35.06 $35.06 $31.83 1,023
2016-05-04 $35.86 $35.86 $35.86 $35.86 $32.56 25
2016-05-03 $35.86 $35.86 $35.86 $35.86 $32.56 0
2016-05-02 $35.86 $35.86 $35.86 $35.86 $32.56 0
2016-04-29 $35.80 $35.86 $35.80 $35.86 $32.56 592
2016-04-28 $36.13 $36.27 $36.12 $36.12 $32.79 804
2016-04-27 $36.50 $36.51 $36.50 $36.51 $33.15 450,101
2016-04-26 $36.30 $36.30 $36.30 $36.30 $32.96 123
2016-04-25 $36.17 $36.17 $36.17 $36.17 $32.83 199
2016-04-22 $36.49 $36.49 $36.49 $36.49 $33.13 483
2016-04-21 $36.65 $36.65 $36.65 $36.65 $33.27 668
2016-04-20 $36.54 $36.89 $36.54 $36.89 $33.49 8,952
2016-04-19 $36.11 $36.11 $36.11 $36.11 $32.78 78
2016-04-18 $36.09 $36.11 $36.09 $36.11 $32.78 433
2016-04-15 $36.05 $36.05 $36.05 $36.05 $32.73 0
2016-04-14 $36.09 $36.17 $36.05 $36.05 $32.73 1,043
2016-04-13 $35.85 $35.88 $35.84 $35.84 $32.54 1,051
2016-04-12 $35.18 $35.18 $35.18 $35.18 $31.94 104
2016-04-11 $34.72 $34.72 $34.72 $34.72 $31.52 2
2016-04-08 $34.72 $34.72 $34.72 $34.72 $31.52 162
2016-04-07 $34.72 $34.72 $34.72 $34.72 $31.52 0
2016-04-06 $34.64 $34.72 $34.40 $34.72 $31.52 2,622
2016-04-05 $34.76 $34.76 $34.76 $34.76 $31.56 8
2016-04-04 $34.76 $34.76 $34.76 $34.76 $31.56 51
2016-04-01 $34.85 $34.86 $34.67 $34.76 $31.56 2,400
2016-03-31 $35.36 $35.36 $35.36 $35.36 $32.10 0
2016-03-30 $35.42 $35.42 $35.36 $35.36 $32.10 1,212
2016-03-29 $35.00 $35.00 $35.00 $35.00 $31.78 60
2016-03-28 $35.00 $35.00 $35.00 $35.00 $31.78 0
2016-03-24 $35.00 $35.00 $35.00 $35.00 $31.78 150
2016-03-23 $35.33 $35.33 $35.33 $35.33 $32.08 4
2016-03-22 $35.33 $35.33 $35.33 $35.33 $31.94 46
2016-03-21 $35.49 $35.49 $35.49 $35.49 $32.08 55
2016-03-18 $35.49 $35.49 $35.49 $35.49 $32.08 206
2016-03-17 $35.45 $35.49 $35.45 $35.49 $32.08 1,200
2016-03-16 $35.42 $35.42 $35.42 $35.42 $32.02 12
2016-03-15 $35.42 $35.42 $35.42 $35.42 $32.02 468
2016-03-14 $35.42 $35.42 $35.42 $35.42 $32.02 0
2016-03-11 $35.42 $35.42 $35.42 $35.42 $32.02 36
2016-03-10 $35.42 $35.42 $35.42 $35.42 $32.02 0
2016-03-09 $35.42 $35.42 $35.42 $35.42 $32.02 203
2016-03-08 $35.35 $35.35 $35.35 $35.35 $31.95 0
2016-03-07 $35.36 $35.66 $35.35 $35.35 $31.95 55,031
2016-03-04 $35.12 $35.12 $35.12 $35.12 $31.75 28
2016-03-03 $35.12 $35.12 $35.12 $35.12 $31.75 502
2016-03-02 $35.36 $35.40 $35.03 $35.36 $31.96 1,750
2016-03-01 $34.14 $34.14 $34.14 $34.14 $30.86 0
2016-02-29 $34.14 $34.14 $34.14 $34.14 $30.86 0
2016-02-26 $34.14 $34.14 $34.14 $34.14 $30.86 92
2016-02-25 $34.13 $34.14 $34.13 $34.14 $30.86 424
2016-02-24 $33.70 $33.96 $33.28 $33.96 $30.70 607
2016-02-23 $33.97 $34.00 $33.89 $33.91 $30.65 4,300
2016-02-22 $33.22 $33.22 $33.22 $33.22 $30.03 3
2016-02-19 $33.22 $33.22 $33.22 $33.22 $30.03 0
2016-02-18 $33.22 $33.22 $33.22 $33.22 $30.03 0
2016-02-17 $33.22 $33.22 $33.22 $33.22 $30.03 0
2016-02-16 $33.22 $33.22 $33.22 $33.22 $30.03 1,051
2016-02-12 $32.29 $32.29 $32.29 $32.29 $29.19 313
2016-02-11 $31.82 $31.82 $31.72 $31.73 $28.68 3,338
2016-02-10 $32.55 $32.55 $32.55 $32.55 $29.42 114
2016-02-09 $31.78 $32.17 $31.78 $32.13 $29.04 955
2016-02-08 $33.21 $33.21 $32.34 $32.80 $29.65 12,833
2016-02-05 $33.98 $33.98 $33.98 $33.98 $30.71 20
2016-02-04 $34.01 $34.01 $33.98 $33.98 $30.71 880
2016-02-03 $34.30 $34.30 $34.30 $34.30 $31.00 31
2016-02-02 $34.21 $34.30 $34.19 $34.30 $31.00 516
2016-02-01 $35.09 $35.33 $34.95 $35.26 $31.87 1,221
2016-01-29 $35.40 $35.44 $35.30 $35.44 $32.03 988
2016-01-28 $34.90 $34.90 $34.90 $34.90 $31.55 32
2016-01-27 $34.97 $35.09 $34.76 $34.90 $31.55 1,022
2016-01-26 $34.56 $34.56 $34.56 $34.56 $31.24 122
2016-01-25 $34.85 $34.85 $34.85 $34.85 $31.50 201
2016-01-22 $34.86 $34.93 $34.76 $34.85 $31.50 10,672
2016-01-21 $33.67 $33.67 $33.35 $33.35 $30.15 891
2016-01-20 $33.42 $33.42 $33.17 $33.21 $30.02 3,262
2016-01-19 $34.47 $34.47 $34.47 $34.47 $31.16 320
2016-01-15 $35.10 $35.10 $35.10 $35.10 $31.73 41
2016-01-14 $34.50 $35.12 $34.50 $35.10 $31.73 2,540
2016-01-13 $35.42 $35.42 $34.49 $34.49 $31.18 1,060
2016-01-12 $35.22 $35.25 $35.21 $35.25 $31.86 2,271
2016-01-11 $34.59 $34.59 $34.59 $34.59 $31.27 14
2016-01-08 $34.87 $34.87 $34.55 $34.59 $31.27 9,193
2016-01-07 $35.10 $35.11 $35.10 $35.10 $31.73 1,222
2016-01-06 $35.75 $35.79 $35.70 $35.79 $32.35 4,916
2016-01-05 $36.30 $36.30 $36.20 $36.28 $32.79 2,089
2016-01-04 $36.31 $36.39 $36.31 $36.37 $32.87 740
2015-12-31 $38.87 $38.91 $37.03 $37.09 $33.53 1,652
2015-12-30 $37.27 $37.27 $37.11 $37.11 $33.54 3,918
2015-12-29 $37.39 $37.46 $37.37 $37.46 $33.86 1,382
2015-12-28 $36.89 $36.89 $36.89 $36.89 $33.35 240
2015-12-24 $37.12 $37.12 $37.12 $37.12 $33.55 277
2015-12-23 $37.18 $37.18 $37.18 $37.18 $33.61 362
2015-12-22 $36.43 $36.53 $36.43 $36.44 $32.94 10,426
2015-12-21 $36.92 $36.92 $36.53 $36.53 $32.68 1,690
2015-12-18 $36.94 $36.94 $36.62 $36.63 $32.77 13,275
2015-12-17 $37.17 $37.17 $37.17 $37.17 $33.25 161
2015-12-16 $36.91 $37.31 $36.91 $37.27 $33.34 3,531
2015-12-15 $36.55 $36.60 $36.47 $36.60 $32.74 4,225
2015-12-14 $36.00 $36.00 $35.67 $35.67 $31.91 1,391
2015-12-11 $36.26 $36.26 $35.99 $35.99 $32.19 16,441
2015-12-10 $36.59 $36.59 $36.59 $36.59 $32.73 230
2015-12-09 $37.01 $37.01 $36.59 $36.59 $32.73 1,482
2015-12-08 $37.23 $37.23 $37.23 $37.23 $33.30 179
2015-12-07 $37.80 $37.89 $37.80 $37.89 $33.89 1,159
2015-12-04 $37.99 $38.00 $37.99 $37.99 $33.98 2,841
2015-12-03 $38.42 $38.42 $37.27 $37.43 $33.48 2,697
2015-12-02 $38.89 $38.89 $38.89 $38.89 $34.79 1,113
2015-12-01 $38.82 $38.85 $38.82 $38.85 $34.75 333
2015-11-30 $38.82 $38.82 $38.82 $38.82 $34.73 212
2015-11-27 $38.45 $38.45 $38.45 $38.45 $34.40 0
2015-11-25 $38.48 $38.48 $38.45 $38.45 $34.40 2,579
2015-11-24 $38.44 $38.44 $38.44 $38.44 $34.38 173
2015-11-23 $38.44 $38.44 $38.44 $38.44 $34.38 120
2015-11-20 $38.60 $38.64 $38.47 $38.51 $34.45 2,126
2015-11-19 $38.53 $38.53 $38.53 $38.53 $34.47 91
2015-11-18 $38.43 $38.53 $38.43 $38.53 $34.47 685
2015-11-17 $37.51 $37.51 $37.51 $37.51 $33.55 0
2015-11-16 $37.41 $37.51 $37.41 $37.51 $33.55 357
2015-11-13 $37.37 $37.41 $37.31 $37.31 $33.38 5,353
2015-11-12 $37.83 $37.83 $37.65 $37.65 $33.68 2,308
2015-11-11 $37.97 $37.97 $37.97 $37.97 $33.97 0
2015-11-10 $37.98 $37.98 $37.97 $37.97 $33.97 632
2015-11-09 $38.35 $38.35 $37.98 $37.98 $33.97 1,142
2015-11-06 $38.64 $38.64 $38.51 $38.57 $34.50 458
2015-11-05 $38.39 $38.39 $38.39 $38.39 $34.34 39
2015-11-04 $38.39 $38.39 $38.39 $38.39 $34.34 15
2015-11-03 $38.40 $38.47 $38.35 $38.39 $34.34 4,598
2015-11-02 $38.32 $38.32 $38.31 $38.31 $34.27 258
2015-10-30 $38.09 $38.09 $38.09 $38.09 $34.07 397
2015-10-29 $38.11 $38.11 $38.10 $38.10 $34.08 750
2015-10-28 $38.17 $38.28 $38.15 $38.15 $34.13 1,102
2015-10-27 $38.53 $38.53 $38.53 $38.53 $34.47 0
2015-10-26 $38.53 $38.53 $38.53 $38.53 $34.47 78
2015-10-23 $38.39 $38.53 $38.37 $38.53 $34.47 2,077
2015-10-22 $37.76 $37.76 $37.76 $37.76 $33.78 265
2015-10-21 $37.29 $37.29 $37.29 $37.29 $33.36 0
2015-10-20 $37.29 $37.29 $37.29 $37.29 $33.36 2
2015-10-19 $37.29 $37.29 $37.29 $37.29 $33.36 109
2015-10-16 $37.22 $37.22 $37.19 $37.19 $33.27 1,100
2015-10-15 $36.98 $36.98 $36.93 $36.93 $33.04 730
2015-10-14 $37.06 $37.06 $37.06 $37.06 $33.15 22
2015-10-13 $37.01 $37.06 $37.01 $37.06 $33.15 445
2015-10-12 $37.23 $37.23 $37.23 $37.23 $33.30 100
2015-10-09 $37.45 $37.45 $37.28 $37.29 $33.36 5,733
2015-10-08 $37.14 $37.28 $37.13 $37.28 $33.35 5,599
2015-10-07 $36.88 $38.51 $36.87 $37.18 $33.26 20,541
2015-10-06 $36.50 $36.50 $36.50 $36.50 $32.65 219
2015-10-05 $36.49 $36.50 $36.49 $36.50 $32.65 571
2015-10-02 $36.73 $36.73 $36.73 $36.73 $32.86 0
2015-10-01 $36.73 $36.73 $36.73 $36.73 $32.86 0
2015-09-30 $36.73 $36.73 $36.73 $36.73 $32.86 0
2015-09-29 $36.73 $36.73 $36.73 $36.73 $32.86 0
2015-09-28 $36.73 $36.73 $36.73 $36.73 $32.86 1
2015-09-25 $36.73 $36.73 $36.73 $36.73 $32.86 0
2015-09-24 $36.73 $36.73 $36.73 $36.73 $32.86 0
2015-09-23 $36.73 $36.73 $36.73 $36.73 $32.86 19
2015-09-22 $36.73 $36.73 $36.73 $36.73 $32.78 0
2015-09-21 $36.82 $36.82 $36.82 $36.82 $32.86 0
2015-09-18 $36.82 $36.82 $36.82 $36.82 $32.86 0
2015-09-17 $36.82 $36.82 $36.82 $36.82 $32.86 0
2015-09-16 $36.77 $36.82 $36.75 $36.82 $32.86 4,103
2015-09-15 $36.42 $36.43 $36.36 $36.36 $32.45 3,200
2015-09-14 $36.17 $36.21 $36.17 $36.18 $32.29 2,820
2015-09-11 $36.44 $36.45 $36.44 $36.45 $32.53 1,400
2015-09-10 $36.62 $36.65 $36.57 $36.63 $32.69 11,450
2015-09-09 $36.96 $36.96 $36.77 $36.79 $32.84 2,465
2015-09-08 $36.85 $36.85 $36.85 $36.85 $32.89 0
2015-09-04 $36.85 $36.85 $36.85 $36.85 $32.89 0
2015-09-03 $36.85 $36.85 $36.85 $36.85 $32.89 1,500

ProShares Hedged FTSE Europe (HGEU) News Headlines

Recent ProShares Hedged FTSE Europe (HGEU) News
Similar Companies to ProShares Hedged FTSE Europe (HGEU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.