Indicators

Active Bear ETF (NY: HDGE )

20.74 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2022	23.32	23.32	22.53	22.67	78,089	-0.44(-1.90%)
Feb 25, 2022	23.29	23.56	23.05	23.11	248,841	-0.21(-0.90%)
Feb 24, 2022	25.17	25.24	23.25	23.32	258,183	-1.00(-4.13%)
Feb 23, 2022	23.76	24.34	23.51	24.32	556,776	+0.36(+1.48%)
Feb 22, 2022	23.43	23.98	23.32	23.97	396,245	+0.68(+2.90%)
Feb 18, 2022				23.29	0	+0.32(+1.39%)
Feb 17, 2022	22.60	23.05	22.60	22.97	75,700	+0.47(+2.11%)
Feb 16, 2022	22.54	22.64	22.43	22.50	348,008	+0.12(+0.53%)
Feb 15, 2022	22.85	22.85	22.34	22.38	242,893	-0.82(-3.54%)
Feb 14, 2022	23.07	23.22	22.78	23.20	243,829	+0.18(+0.79%)
Feb 11, 2022	22.81	23.09	22.55	23.02	267,420	+0.13(+0.56%)
Feb 10, 2022	23.10	23.13	22.53	22.89	162,602	+0.04(+0.19%)
Feb 09, 2022	23.00	23.03	22.76	22.85	105,283	-0.24(-1.05%)
Feb 08, 2022	23.41	23.42	23.09	23.09	131,835	-0.37(-1.56%)
Feb 07, 2022	23.62	23.62	23.17	23.46	138,001	-0.07(-0.31%)
Feb 04, 2022	23.87	23.90	23.38	23.53	156,517	-0.19(-0.81%)
Feb 03, 2022	23.48	23.79		23.72	104,937	+0.43(+1.84%)
Feb 02, 2022	22.95	23.38	22.93	23.29	123,487	+0.23(+0.99%)

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.