Indicators

Active Bear ETF (NY: HDGE )

20.74 +0.03 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	76.59	77.59	76.23	76.78	33,698	-0.46(-0.59%)
Dec 28, 2018	76.87	77.69	75.86	77.23	54,329	-0.09(-0.12%)
Dec 27, 2018	79.05	79.96	77.23	77.32	68,261	-0.82(-1.05%)
Dec 26, 2018	81.24	81.88	77.96	78.14	132,854	-3.55(-4.35%)
Dec 24, 2018	81.24	81.78	80.33	81.69	48,147	+0.46(+0.56%)
Dec 21, 2018	79.14	81.33	78.51	81.24	142,829	+1.73(+2.18%)
Dec 20, 2018	78.78	80.33	77.87	79.51	97,212	+0.91(+1.16%)
Dec 19, 2018	77.41	79.05	76.14	78.60	70,487	+1.28(+1.65%)
Dec 18, 2018	77.50	77.78	76.58	77.32	75,471	-0.64(-0.82%)
Dec 17, 2018	76.23	78.23	75.86	77.96	137,788	+1.73(+2.27%)
Dec 14, 2018	75.68	76.32	75.04	76.23	26,736	+1.09(+1.45%)
Dec 13, 2018	73.77	75.32	73.77	75.14	53,450	+1.18(+1.60%)
Dec 12, 2018	74.04	74.22	73.04	73.95	29,720	-0.73(-0.98%)
Dec 11, 2018	73.41	75.32	73.31	74.68	66,903	+0.09(+0.12%)
Dec 10, 2018	74.41	75.77	74.13	74.59	42,160	+0.09(+0.12%)
Dec 07, 2018	72.59	74.86	72.08	74.50	57,722	+1.73(+2.38%)
Dec 06, 2018	73.77	74.41	72.68	72.77	82,334	-0.09(-0.12%)
Dec 04, 2018	69.67	73.04	69.67	72.86	65,408	+3.37(+4.85%)

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.