Indicators

Active Bear ETF (NY: HDGE )

20.85 +0.11 (+0.53%)

Official Closing 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 (%)
Jun 28, 2019	58.56	58.56	58.01	58.10	17,831	-0.64(-1.09%)
Jun 27, 2019	59.47	59.47	58.65	58.74	5,902	-0.55(-0.92%)
Jun 26, 2019	59.56	59.56	59.11	59.29	29,265	-0.36(-0.61%)
Jun 25, 2019	59.38	59.74	59.29	59.65	26,355	+0.27(+0.46%)
Jun 24, 2019	58.56	59.47	58.56	59.38	23,680	+0.82(+1.40%)
Jun 21, 2019	59.20	59.20	58.47	58.56	17,875	-0.36(-0.62%)
Jun 20, 2019	58.65	59.20	58.47	58.92	34,442	-0.36(-0.61%)
Jun 19, 2019	59.29	59.60	59.20	59.29	10,778	-0.09(-0.15%)
Jun 18, 2019	59.93	59.93	58.83	59.38	45,255	-1.00(-1.66%)
Jun 17, 2019	60.38	60.52	59.93	60.38	8,343	-0.09(-0.15%)
Jun 14, 2019	60.11	60.47	60.11	60.47	6,148	+0.55(+0.91%)
Jun 13, 2019	60.47	60.47	59.88	59.93	5,345	-0.64(-1.05%)
Jun 12, 2019	60.56	60.84	60.38	60.56	6,449	+0.18(+0.30%)
Jun 11, 2019	60.20	60.47	59.74	60.38	23,637	-0.27(-0.45%)
Jun 10, 2019	60.75	60.75	60.11	60.66	53,836	-0.18(-0.30%)
Jun 07, 2019	61.11	61.11	60.56	60.84	52,353	-0.36(-0.60%)
Jun 06, 2019	60.84	61.57	60.81	61.20	28,939	+0.55(+0.90%)
Jun 05, 2019	60.29	61.38	60.11	60.66	43,445	-0.18(-0.30%)
Jun 04, 2019	62.20	62.20	60.75	60.84	36,098	-1.91(-3.05%)

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.