Indicators

Active Bear ETF (NY: HDGE )

20.85 UNCHANGED

Streaming Delayed 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 (%)
Nov 29, 2013	122.22	122.40	121.86	122.31	4,261	-0.09(-0.07%)
Nov 27, 2013	122.49	122.67	122.22	122.40	7,630	-0.45(-0.37%)
Nov 26, 2013	123.59	123.90	122.49	122.86	53,083	-1.27(-1.03%)
Nov 25, 2013	122.77	124.22	122.77	124.13	12,804	+0.73(+0.59%)
Nov 22, 2013	123.04	123.69	122.95	123.41	11,780	-0.18(-0.15%)
Nov 21, 2013	124.68	124.86	123.41	123.59	17,923	-2.09(-1.67%)
Nov 20, 2013	124.59	125.87	123.82	125.68	16,560	+0.82(+0.66%)
Nov 19, 2013	123.59	125.04	123.30	124.86	10,470	+1.27(+1.03%)
Nov 18, 2013	122.22	123.83	121.86	123.59	26,472	+1.10(+0.90%)
Nov 15, 2013	122.95	123.41	122.40	122.48	17,949	-1.19(-0.96%)
Nov 14, 2013	124.50	124.86	123.59	123.68	55,321	-2.09(-1.67%)
Nov 12, 2013	125.59	126.01	125.14	125.77	7,107	+0.00(+0.00%)
Nov 11, 2013	126.41	126.77	125.50	125.77	13,759	-0.59(-0.47%)
Nov 08, 2013	127.96	128.14	126.36	126.36	11,924	-1.41(-1.10%)
Nov 07, 2013	124.95	127.87	124.95	127.78	12,416	+1.82(+1.45%)
Nov 06, 2013	124.13	125.98	124.13	125.95	8,771	+1.00(+0.80%)
Nov 05, 2013	125.32	125.77	124.59	124.95	4,725	+0.18(+0.15%)
Nov 04, 2013	125.68	126.10	124.59	124.77	28,167	-1.46(-1.15%)

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.