Indicators

Active Bear ETF (NY: HDGE )

20.85 +0.11 (+0.53%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	82.88	83.15	82.33	82.38	22,810	-0.23(-0.28%)
Jan 30, 2017	81.97	83.24	81.97	82.60	34,614	+1.09(+1.34%)
Jan 27, 2017	81.33	81.66	80.97	81.51	9,229	+0.27(+0.34%)
Jan 26, 2017	80.42	81.33	80.42	81.24	26,034	+0.64(+0.79%)
Jan 25, 2017	81.06	81.15	80.60	80.60	58,180	-0.91(-1.12%)
Jan 24, 2017	82.88	82.88	81.28	81.51	27,358	-1.41(-1.70%)
Jan 23, 2017	83.15	83.38	82.79	82.92	8,797	+0.05(+0.06%)
Jan 20, 2017	83.15	83.20	82.69	82.88	20,606	-0.27(-0.33%)
Jan 19, 2017	82.88	83.42	82.51	83.15	26,189	+0.41(+0.50%)
Jan 18, 2017	82.88	82.97	82.69	82.74	11,557	+0.05(+0.06%)
Jan 17, 2017	82.79	82.79	82.24	82.69	10,221	+0.55(+0.67%)
Jan 13, 2017		82.15	82.15	82.15	0	-0.68(-0.82%)
Jan 12, 2017	82.97	83.79	82.79	82.83	8,954	+0.41(+0.50%)
Jan 11, 2017	82.60	83.06	82.33	82.42	11,233	-0.27(-0.33%)
Jan 10, 2017	82.79	83.33	82.42	82.69	12,798	-0.41(-0.49%)
Jan 09, 2017	82.88	83.33	82.88	83.10	16,492	+0.14(+0.16%)
Jan 06, 2017	82.51	83.03	82.51	82.97	15,258	+0.27(+0.33%)
Jan 05, 2017	82.24	83.21	82.15	82.69	24,043	+0.46(+0.55%)
Jan 04, 2017	83.51	83.51	81.97	82.24	38,622	-1.55(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.