ProShares High Yield—Interest Rate Hedged

HYHG
🏛️ usa →
65.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 58.52 58.82 58.38 58.40 0.0M
2022-12-29 57.57 58.61 57.57 58.56 0.0M
2022-12-28 58.79 59.07 58.10 58.46 0.0M
2022-12-27 59.16 59.30 58.64 58.64 0.0M
2022-12-23 58.99 59.48 58.88 58.94 0.1M
2022-12-22 59.01 59.42 58.10 58.95 0.0M
2022-12-21 59.08 59.75 59.08 59.49 0.0M
2022-12-20 58.84 59.54 58.83 59.21 0.0M
2022-12-19 60.19 60.19 58.82 58.93 0.0M
2022-12-16 59.24 59.39 58.84 59.02 0.0M
2022-12-15 59.35 60.05 59.16 59.51 0.0M
2022-12-14 60.00 60.00 59.39 59.87 0.0M
2022-12-13 60.08 60.20 59.74 60.00 0.0M
2022-12-12 59.64 60.00 59.35 59.72 0.0M
2022-12-09 59.21 59.63 58.14 59.30 0.0M
2022-12-08 59.27 59.27 58.53 59.16 0.0M
2022-12-07 58.88 59.08 58.63 58.85 0.0M
2022-12-06 59.51 59.96 58.89 59.32 0.0M
2022-12-05 59.75 59.87 59.09 59.45 0.0M
2022-12-02 59.39 59.70 59.39 59.60 0.0M
2022-12-01 60.05 60.05 59.41 59.62 0.0M
2022-11-30 59.20 60.21 59.00 59.79 0.0M
2022-11-29 59.61 60.07 59.04 59.38 0.0M
2022-11-28 59.65 60.19 59.57 59.68 0.0M
2022-11-25 60.19 60.88 60.02 60.05 0.0M
2022-11-23 59.88 60.24 59.07 59.73 0.0M
2022-11-22 59.83 59.97 59.56 59.95 0.0M
2022-11-21 59.44 59.66 59.42 59.53 0.0M
2022-11-18 59.66 60.06 59.34 59.69 0.0M
2022-11-17 59.13 59.38 59.01 59.19 0.0M
2022-11-16 59.50 59.63 59.41 59.44 0.0M
2022-11-15 59.85 59.94 59.52 59.74 0.0M
2022-11-14 59.54 59.81 59.45 59.59 0.0M
2022-11-11 59.66 59.80 59.43 59.75 0.0M
2022-11-10 58.96 59.37 58.85 59.32 0.0M
2022-11-09 59.16 59.16 57.88 58.17 0.0M
2022-11-08 59.64 59.84 59.31 59.37 0.0M
2022-11-07 59.31 59.88 59.26 59.58 0.1M
2022-11-04 59.53 59.60 59.12 59.33 0.0M
2022-11-03 59.30 59.45 58.97 59.21 0.0M
2022-11-02 60.23 60.23 59.45 59.50 0.0M
2022-11-01 59.75 60.03 59.43 59.92 0.0M
2022-10-31 60.46 60.64 59.87 59.87 0.0M
2022-10-28 60.32 60.69 60.12 60.64 0.0M
2022-10-27 59.90 60.17 59.54 59.82 0.0M
2022-10-26 59.54 59.93 59.53 59.78 0.0M
2022-10-25 59.45 59.73 59.30 59.73 0.0M
2022-10-24 59.49 59.95 59.09 59.49 0.0M
2022-10-21 59.16 59.53 58.81 59.04 0.0M
2022-10-20 59.11 59.56 59.11 59.23 0.0M
2022-10-19 59.11 59.30 58.96 59.19 0.0M
2022-10-18 59.24 59.80 59.21 59.41 0.0M
2022-10-17 58.37 59.12 58.37 58.99 0.0M
2022-10-14 58.30 58.43 58.05 58.23 0.0M
2022-10-13 57.63 58.36 57.19 58.24 0.0M
2022-10-12 58.00 58.13 57.19 57.95 0.0M
2022-10-11 57.77 58.19 57.76 58.01 0.0M
2022-10-10 58.56 58.56 57.63 57.87 0.0M
2022-10-07 59.42 59.42 58.42 58.64 0.0M
2022-10-06 59.05 59.21 58.75 58.98 0.0M
2022-10-05 58.50 58.91 58.36 58.76 0.0M
2022-10-04 58.00 58.80 57.96 58.76 0.0M
2022-10-03 57.34 57.73 57.27 57.52 0.0M
2022-09-30 57.93 58.17 57.63 57.73 0.0M
2022-09-29 57.74 58.09 56.96 57.53 0.0M
2022-09-28 57.58 58.13 57.53 58.11 0.0M
2022-09-27 58.21 58.27 57.76 57.94 0.0M
2022-09-26 57.99 58.68 57.16 57.52 0.2M
2022-09-23 58.24 58.59 57.60 58.08 0.0M
2022-09-22 58.77 58.98 58.61 58.86 0.0M
2022-09-21 59.22 59.52 58.56 59.32 0.0M
2022-09-20 59.12 59.36 58.77 58.87 0.0M
2022-09-19 58.90 59.27 58.70 58.99 0.0M
2022-09-16 58.10 58.55 58.10 58.51 0.0M
2022-09-15 58.77 59.57 58.40 58.98 0.0M
2022-09-14 59.16 59.34 58.62 59.17 0.0M
2022-09-13 59.59 59.73 59.00 59.10 0.0M
2022-09-12 59.95 59.95 59.67 59.95 0.0M
2022-09-09 59.91 59.95 59.51 59.79 0.0M
2022-09-08 58.95 59.09 58.72 59.09 0.0M
2022-09-07 58.44 59.19 58.44 59.01 0.0M
2022-09-06 58.37 58.47 57.88 58.47 0.0M
2022-09-02 58.61 58.62 58.31 58.40 0.0M
2022-09-01 58.35 58.42 58.33 58.34 0.0M
2022-08-31 58.44 58.56 58.22 58.22 0.0M
2022-08-30 59.03 59.03 58.37 58.61 0.0M
2022-08-29 58.69 58.93 58.51 58.74 0.0M
2022-08-26 59.86 59.94 58.76 59.08 0.0M
2022-08-25 59.53 59.68 59.22 59.68 0.0M
2022-08-24 59.26 59.41 59.16 59.36 0.0M
2022-08-23 58.70 59.08 58.70 58.93 0.0M
2022-08-22 59.05 59.16 58.83 58.96 0.0M
2022-08-19 59.88 59.90 59.44 59.49 0.0M
2022-08-18 60.40 60.40 59.84 59.89 0.0M
2022-08-17 59.99 60.09 59.57 59.80 0.0M
2022-08-16 60.08 60.45 59.97 60.25 0.0M
2022-08-15 60.29 60.59 59.83 60.20 0.0M
2022-08-12 60.17 60.65 60.17 60.65 0.0M
2022-08-11 60.51 60.97 60.34 60.34 0.0M
2022-08-10 60.17 60.41 59.97 60.23 0.0M
2022-08-09 59.68 59.95 59.41 59.62 0.0M
2022-08-08 60.12 60.41 59.97 59.97 0.0M
2022-08-05 59.70 60.53 59.67 60.09 0.2M
2022-08-04 59.89 59.89 59.53 59.75 0.0M
2022-08-03 59.48 59.85 59.37 59.63 0.0M
2022-08-02 59.08 59.38 58.54 59.13 0.0M
2022-08-01 58.80 59.13 58.80 59.00 0.0M
2022-07-29 59.39 59.47 59.00 59.25 0.0M
2022-07-28 58.86 59.29 58.85 59.07 0.0M
2022-07-27 58.45 59.00 58.45 58.94 0.0M
2022-07-26 58.40 58.84 58.40 58.50 0.0M
2022-07-25 59.12 59.41 58.87 59.13 0.0M
2022-07-22 59.46 59.46 58.81 58.92 0.0M
2022-07-21 59.22 59.25 58.92 59.11 0.0M
2022-07-20 58.82 59.31 58.75 59.14 0.0M
2022-07-19 58.10 58.67 58.10 58.62 0.0M
2022-07-18 58.48 58.48 57.85 57.98 0.0M
2022-07-15 57.66 58.14 57.59 57.99 0.0M
2022-07-14 57.01 57.39 56.93 57.39 0.0M
2022-07-13 57.16 57.60 57.16 57.39 0.0M
2022-07-12 57.16 57.61 57.16 57.53 0.0M
2022-07-11 57.71 57.82 57.40 57.61 0.0M
2022-07-08 57.82 57.95 57.52 57.82 0.0M
2022-07-07 56.88 57.72 56.71 57.72 0.0M
2022-07-06 56.07 56.62 56.07 56.62 0.0M
2022-07-05 55.88 56.27 55.59 56.27 0.0M
2022-07-01 56.18 56.37 56.12 56.29 0.0M
2022-06-30 56.58 56.78 56.29 56.78 0.0M
2022-06-29 57.55 57.55 56.81 56.97 0.0M
2022-06-28 58.21 58.21 57.26 57.26 0.0M
2022-06-27 58.50 58.50 58.23 58.24 0.0M
2022-06-24 57.90 58.30 57.80 58.30 0.0M
2022-06-23 57.25 57.76 57.05 57.70 0.0M
2022-06-22 57.46 57.50 57.32 57.36 0.0M
2022-06-21 58.31 58.41 57.90 57.90 0.0M
2022-06-17 57.72 58.05 57.60 57.91 0.0M
2022-06-16 57.87 58.10 57.31 57.31 0.0M
2022-06-15 58.60 59.07 58.52 58.80 0.0M
2022-06-14 57.31 58.17 57.31 58.15 0.0M
2022-06-13 58.01 58.01 56.68 57.44 0.1M
2022-06-10 58.93 58.93 58.55 58.60 0.0M
2022-06-09 59.68 59.68 59.15 59.20 0.0M
2022-06-08 60.18 60.18 59.77 59.77 0.0M
2022-06-07 59.81 60.25 59.81 60.25 0.0M
2022-06-06 60.67 60.67 60.29 60.29 0.0M
2022-06-03 60.64 60.75 60.64 60.73 0.0M
2022-06-02 60.73 60.88 60.59 60.72 0.0M
2022-06-01 60.91 60.96 60.75 60.79 0.0M
2022-05-31 61.12 61.12 60.93 60.93 0.0M
2022-05-27 60.85 61.16 60.85 61.15 0.0M
2022-05-26 59.81 60.59 59.81 60.49 0.0M
2022-05-25 59.04 59.65 58.95 59.64 0.1M
2022-05-24 58.42 58.66 58.31 58.66 0.0M
2022-05-23 58.48 58.82 58.48 58.76 0.0M
2022-05-20 58.74 58.76 58.16 58.41 0.0M
2022-05-19 57.90 58.59 57.90 58.53 0.0M
2022-05-18 58.78 58.92 58.15 58.65 0.0M
2022-05-17 59.09 59.09 58.84 58.92 0.0M
2022-05-16 58.73 58.95 58.59 58.69 0.0M
2022-05-13 59.02 59.05 58.68 58.81 0.0M
2022-05-12 58.72 58.86 58.38 58.62 0.0M
2022-05-11 59.69 59.69 58.96 58.96 0.0M
2022-05-10 59.45 59.62 58.57 59.47 0.3M
2022-05-09 59.66 59.98 59.05 59.05 0.2M
2022-05-06 60.56 60.56 59.84 60.09 0.1M
2022-05-05 61.48 61.48 60.29 60.43 0.0M
2022-05-04 60.98 61.38 60.76 61.16 0.0M
2022-05-03 60.57 60.90 60.47 60.76 0.0M
2022-05-02 60.57 60.57 60.24 60.42 0.0M
2022-04-29 61.28 61.30 60.63 60.64 0.0M
2022-04-28 61.09 61.20 60.88 61.12 0.0M
2022-04-27 60.98 61.11 60.71 60.75 0.0M
2022-04-26 61.16 61.43 61.02 61.04 0.0M
2022-04-25 61.03 61.60 60.88 61.59 0.3M
2022-04-22 61.88 61.98 61.32 61.32 0.0M
2022-04-21 62.23 62.25 61.75 61.75 0.1M
2022-04-20 61.96 62.10 60.42 61.90 0.0M
2022-04-19 61.73 61.93 61.56 61.79 0.0M
2022-04-18 61.81 62.03 61.53 61.65 0.0M
2022-04-14 61.76 61.88 61.49 61.78 0.0M
2022-04-13 61.40 61.73 61.30 61.73 0.1M
2022-04-12 61.46 61.62 61.25 61.27 0.0M
2022-04-11 61.51 61.52 61.11 61.11 0.0M
2022-04-08 61.98 61.98 61.49 61.49 0.0M
2022-04-07 62.07 62.08 61.75 61.76 0.0M
2022-04-06 62.26 62.29 61.96 62.06 0.0M
2022-04-05 62.88 63.08 62.54 62.54 0.0M
2022-04-04 62.48 62.86 62.45 62.83 0.0M
2022-04-01 62.54 62.67 62.20 62.26 0.0M
2022-03-31 62.76 62.98 62.42 62.42 0.0M
2022-03-30 62.88 62.98 62.54 62.54 0.0M
2022-03-29 62.03 63.02 62.03 62.94 0.1M
2022-03-28 62.06 62.25 61.82 62.24 0.0M
2022-03-25 62.13 62.18 61.94 61.94 0.0M
2022-03-24 61.74 61.81 61.57 61.68 0.0M
2022-03-23 61.89 61.89 61.37 61.58 0.0M
2022-03-22 61.67 62.00 61.67 62.00 0.0M
2022-03-21 61.85 61.87 61.37 61.50 0.0M
2022-03-18 61.47 61.70 61.41 61.70 0.0M
2022-03-17 61.02 61.55 61.02 61.55 0.0M
2022-03-16 60.46 61.02 60.46 61.00 0.0M
2022-03-15 59.55 60.25 59.45 60.25 0.0M
2022-03-14 60.08 60.08 59.45 59.55 0.0M
2022-03-11 60.28 60.47 59.85 59.85 0.0M
2022-03-10 60.45 60.64 60.28 60.42 0.0M
2022-03-09 60.41 60.79 60.16 60.62 0.0M
2022-03-08 60.17 60.17 59.88 59.98 0.0M
2022-03-07 60.27 60.30 59.70 59.81 0.0M
2022-03-04 61.22 61.22 60.25 60.25 0.0M
2022-03-03 61.16 61.40 61.16 61.20 0.0M
2022-03-02 60.47 61.29 60.47 61.11 0.0M
2022-03-01 61.19 61.25 60.34 60.48 0.0M
2022-02-28 61.56 61.86 61.45 61.56 0.0M
2022-02-25 61.73 62.27 61.32 61.81 0.0M
2022-02-24 60.72 61.46 60.25 61.46 0.0M
2022-02-23 61.36 61.36 61.04 61.20 0.0M
2022-02-22 61.07 61.31 60.90 61.08 0.0M
2022-02-18 61.24 61.24 60.84 61.01 0.0M
2022-02-17 61.17 61.41 61.09 61.24 0.0M
2022-02-16 62.50 62.50 61.12 61.51 0.0M
2022-02-15 61.69 61.69 60.86 61.29 0.1M
2022-02-14 61.29 61.29 61.00 61.26 0.0M
2022-02-11 61.63 61.76 61.00 61.00 0.0M
2022-02-10 61.72 62.10 61.72 61.73 0.0M
2022-02-09 62.00 62.15 61.90 62.02 0.0M
2022-02-08 61.80 61.99 61.67 61.71 0.0M
2022-02-07 61.71 61.97 61.35 61.75 0.0M
2022-02-04 61.60 61.77 61.50 61.71 0.0M
2022-02-03 62.04 62.04 61.56 61.65 0.0M
2022-02-02 62.24 62.32 61.91 62.01 0.0M
2022-02-01 61.99 62.03 61.86 62.03 0.0M
2022-01-31 61.65 62.06 61.53 61.79 0.0M
2022-01-28 61.53 61.75 61.39 61.75 0.0M
2022-01-27 62.50 62.50 61.30 61.70 0.0M
2022-01-26 62.26 62.47 62.21 62.25 0.0M
2022-01-25 61.90 62.04 61.53 61.90 0.0M
2022-01-24 62.24 62.69 61.70 62.17 0.0M
2022-01-21 62.57 62.78 62.13 62.47 0.0M
2022-01-20 63.34 63.34 62.48 62.53 0.0M
2022-01-19 63.06 63.22 62.53 62.75 0.0M
2022-01-18 62.80 63.17 62.62 62.62 0.0M
2022-01-14 63.15 63.15 62.70 62.90 0.0M
2022-01-13 63.13 63.44 62.64 62.64 0.1M
2022-01-12 62.99 62.99 62.74 62.96 0.0M
2022-01-11 62.69 62.91 62.55 62.77 0.0M
2022-01-10 62.55 62.62 62.40 62.48 0.0M
2022-01-07 62.65 62.92 62.51 62.68 0.1M
2022-01-06 62.64 62.76 62.42 62.63 0.1M
2022-01-05 62.96 62.99 62.44 62.58 0.0M
2022-01-04 63.04 63.04 62.82 62.87 0.0M
2022-01-03 62.81 62.99 62.75 62.99 0.0M