Indicators

Active Bear ETF (NY: HDGE )

20.67 -0.10 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	94.53	95.35	94.53	95.26	3,156	+0.36(+0.38%)
Nov 27, 2015	95.06	95.17	94.82	94.90	670	+0.18(+0.19%)
Nov 25, 2015	95.45	94.72	94.72	94.72	4,743	-0.91(-0.95%)
Nov 24, 2015	96.36	96.48	95.35	95.63	4,110	+0.09(+0.10%)
Nov 23, 2015	95.26	95.90	94.90	95.54	19,524	+0.18(+0.19%)
Nov 20, 2015	95.72	95.72	94.99	95.35	12,253	-0.36(-0.38%)
Nov 19, 2015	95.99	96.35	95.63	95.72	21,343	-0.55(-0.57%)
Nov 18, 2015	97.08	97.43	96.08	96.26	11,013	-1.18(-1.21%)
Nov 17, 2015	97.18	97.66	96.58	97.45	10,246	+0.36(+0.37%)
Nov 16, 2015	98.45	98.54	97.08	97.09	38,378	-1.08(-1.10%)
Nov 13, 2015	97.27	98.36	97.08	98.17	22,556	+1.45(+1.50%)
Nov 12, 2015	95.77	96.81	95.54	96.72	34,679	+1.41(+1.48%)
Nov 11, 2015	94.34	95.35	94.17	95.31	11,393	+0.96(+1.01%)
Nov 10, 2015	94.44	94.86	94.17	94.35	12,875	+0.32(+0.34%)
Nov 09, 2015	92.89	94.66	92.89	94.03	9,251	+1.14(+1.23%)
Nov 06, 2015	93.71	94.17	92.89	92.89	7,921	-0.73(-0.78%)
Nov 05, 2015	94.26	94.81	93.44	93.62	9,343	-0.73(-0.77%)
Nov 04, 2015	93.90	94.54	93.71	94.35	11,925	+0.46(+0.49%)
Nov 03, 2015	94.44	94.67	93.71	93.90	22,164	-0.73(-0.77%)

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.