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 30, 2020	29.94	30.43	29.94	30.21	33,993	+0.27(+0.91%)
Nov 27, 2020	30.03	30.12	29.94	29.94	18,417	-0.09(-0.30%)
Nov 25, 2020	30.21	30.47	29.94	30.03	16,511	-0.09(-0.30%)
Nov 24, 2020	30.48	30.60	30.12	30.12	92,814	-0.55(-1.79%)
Nov 23, 2020	30.94	31.12	30.58	30.67	66,187	-0.50(-1.61%)
Nov 20, 2020	31.40	31.40	31.13	31.17	21,605	-0.23(-0.73%)
Nov 19, 2020	31.49	31.74	31.31	31.40	37,733	-0.18(-0.58%)
Nov 18, 2020	31.49	31.66	30.86	31.58	343,032	+0.00(+0.00%)
Nov 17, 2020	32.13	32.17	31.49	31.58	66,273	-0.18(-0.57%)
Nov 16, 2020	32.40	32.54	31.67	31.76	111,317	-1.00(-3.06%)
Nov 13, 2020	33.86	33.86	32.77	32.77	36,517	-1.28(-3.75%)
Nov 12, 2020	33.50	34.32	33.50	34.04	35,767	+0.73(+2.19%)
Nov 11, 2020	33.04	33.50	33.04	33.31	74,507	+0.18(+0.55%)
Nov 10, 2020	33.77	33.77	32.95	33.13	89,332	-0.46(-1.36%)
Nov 09, 2020	35.69	36.14	33.04	33.59	537,825	-4.56(-11.96%)
Nov 06, 2020	37.88	38.24	37.72	38.15	225,875	+0.18(+0.48%)
Nov 05, 2020	38.24	38.35	37.79	37.97	121,589	-0.73(-1.89%)
Nov 04, 2020	37.88	38.79	37.79	38.70	305,204	+0.27(+0.71%)
Nov 03, 2020	38.97	38.97	38.24	38.43	52,120	-1.10(-2.77%)

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.