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 (%)
Feb 28, 2023	22.11	22.11	21.81	22.08	98,887	-0.13(-0.58%)
Feb 27, 2023	21.84	22.24	21.84	22.21	147,095	+0.15(+0.66%)
Feb 24, 2023	22.17	22.25	22.04	22.06	84,019	+0.32(+1.49%)
Feb 23, 2023	21.72	22.11	21.54	21.74	123,944	-0.20(-0.89%)
Feb 22, 2023	22.04	22.04	21.66	21.93	205,917	-0.08(-0.37%)
Feb 21, 2023	21.54	22.06	21.53	22.01	225,611	+0.75(+3.52%)
Feb 17, 2023	21.16	21.53	21.16	21.27	85,646	+0.10(+0.47%)
Feb 16, 2023	21.12	21.21	20.78	21.17	251,934	+0.56(+2.70%)
Feb 15, 2023	21.38	21.38	20.57	20.61	137,146	-0.55(-2.59%)
Feb 14, 2023	21.56	21.79	21.12	21.16	123,377	-0.29(-1.36%)
Feb 13, 2023	21.70	21.86	21.41	21.45	124,080	-0.36(-1.63%)
Feb 10, 2023	21.71	22.02	21.71	21.80	94,400	+0.18(+0.84%)
Feb 09, 2023	20.91	21.70	20.91	21.62	134,732	+0.49(+2.33%)
Feb 08, 2023	20.86	21.14	20.65	21.13	105,914	+0.32(+1.53%)
Feb 07, 2023	21.00	21.35	20.76	20.81	157,664	-0.09(-0.44%)
Feb 06, 2023	20.66	21.01	20.66	20.90	110,303	+0.34(+1.64%)
Feb 03, 2023	20.35	20.64	20.10	20.56	250,850	+0.53(+2.64%)
Feb 02, 2023	20.91	20.91	19.61	20.03	742,770	-1.23(-5.79%)

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.