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 (%)
Dec 30, 2011	226.32	227.87	225.95	227.87	14,825	+1.91(+0.85%)
Dec 29, 2011	228.59	228.59	225.95	225.95	20,473	-2.46(-1.08%)
Dec 28, 2011	223.40	228.59	223.40	228.41	22,622	+4.37(+1.95%)
Dec 27, 2011	226.50	226.50	222.95	224.04	21,776	-0.27(-0.12%)
Dec 23, 2011	225.32	226.32	224.04	224.31	12,006	-3.55(-1.56%)
Dec 21, 2011	227.50	231.51	227.32	227.87	21,953	+1.73(+0.77%)
Dec 20, 2011	229.96	230.04	225.95	226.14	21,479	-7.56(-3.23%)
Dec 19, 2011	232.24	234.51	227.68	233.69	12,438	+2.46(+1.06%)
Dec 16, 2011	232.15	232.15	227.68	231.24	10,365	-0.18(-0.08%)
Dec 15, 2011	229.41	233.09	227.68	231.42	16,093	-0.73(-0.31%)
Dec 14, 2011	230.14	232.97	229.32	232.15	34,841	+4.55(+2.00%)
Dec 13, 2011	224.04	228.64	222.22	227.59	16,656	+2.46(+1.09%)
Dec 12, 2011	224.22	227.20	224.22	225.13	15,840	+2.19(+0.98%)
Dec 09, 2011	228.14	228.14	221.96	222.95	22,430	-5.24(-2.30%)
Dec 08, 2011	224.50	228.59	221.85	228.19	21,390	+5.51(+2.48%)
Dec 07, 2011	223.31	225.41	221.76	222.68	32,721	+0.27(+0.12%)
Dec 06, 2011	222.22	223.74	220.49	222.40	21,737	+0.18(+0.08%)
Dec 05, 2011	224.31	224.31	219.49	222.22	32,874	-5.14(-2.26%)
Dec 02, 2011	225.77	227.96	223.40	227.36	42,382	-1.96(-0.86%)

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.