Indicators

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	78.96	79.69	78.69	79.60	11,609	+0.64(+0.81%)
Apr 27, 2017	78.69	79.14	78.60	78.96	18,119	+0.32(+0.41%)
Apr 26, 2017	78.51	78.69	78.23	78.64	16,392	+0.14(+0.17%)
Apr 25, 2017	78.60	78.69	78.23	78.51	98,317	-0.18(-0.23%)
Apr 24, 2017	78.32	78.97	78.23	78.69	63,837	-0.59(-0.75%)
Apr 21, 2017	78.87	79.51	78.87	79.28	18,946	+0.23(+0.29%)
Apr 20, 2017	79.96	79.97	78.87	79.05	33,081	-1.32(-1.64%)
Apr 19, 2017	80.42	80.51	79.87	80.37	18,646	-0.46(-0.56%)
Apr 18, 2017	81.42	81.42	80.69	80.83	18,786	-0.23(-0.28%)
Apr 17, 2017	81.88	82.05	80.96	81.06	66,594	-0.82(-1.00%)
Apr 13, 2017	81.69	81.88	81.15	81.88	46,789	+0.55(+0.67%)
Apr 12, 2017	80.78	81.51	80.69	81.33	52,666	+0.59(+0.73%)
Apr 11, 2017	81.24	81.42	80.60	80.74	14,369	-0.09(-0.11%)
Apr 10, 2017	81.33	81.33	80.51	80.83	26,472	-0.50(-0.62%)
Apr 07, 2017	81.69	81.88	81.10	81.33	21,691	-0.18(-0.22%)
Apr 06, 2017	82.33	82.42	81.33	81.51	100,251	-0.73(-0.89%)
Apr 05, 2017	81.15	82.24	80.87	82.24	38,402	+0.64(+0.78%)
Apr 04, 2017	80.96	81.69	80.96	81.60	34,717	+0.77(+0.96%)

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.