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 (%)
Jul 29, 2016	90.53	90.71	89.67	89.71	23,666	-0.46(-0.50%)
Jul 28, 2016	90.53	90.53	89.90	90.16	16,551	+0.00(+0.00%)
Jul 27, 2016	89.43	90.53	89.43	90.16	20,955	+0.46(+0.51%)
Jul 26, 2016	90.80	90.80	89.71	89.71	14,846	-0.49(-0.55%)
Jul 25, 2016	90.16	90.53	90.07	90.20	19,039	+0.13(+0.14%)
Jul 22, 2016	90.44	90.71	89.98	90.07	12,179	-0.27(-0.30%)
Jul 21, 2016	90.25	90.53	89.61	90.34	26,376	+0.50(+0.56%)
Jul 20, 2016	90.80	91.00	89.71	89.84	69,786	-1.09(-1.20%)
Jul 19, 2016	90.62	91.16	90.62	90.94	29,014	+0.59(+0.66%)
Jul 18, 2016	90.89	90.98	90.16	90.34	60,129	-0.64(-0.70%)
Jul 15, 2016	90.80	91.16	90.62	90.98	36,127	+0.14(+0.16%)
Jul 14, 2016	91.62	91.62	90.34	90.84	70,985	-1.05(-1.14%)
Jul 13, 2016	91.53	92.26	91.07	91.89	43,829	+0.36(+0.40%)
Jul 12, 2016	93.17	93.23	91.35	91.53	174,271	-1.91(-2.05%)
Jul 11, 2016	94.08	94.17	93.08	93.44	108,393	-1.18(-1.25%)
Jul 08, 2016	96.26	97.18	94.35	94.63	108,994	-2.55(-2.62%)
Jul 07, 2016	97.36	97.81	96.36	97.18	49,236	-0.41(-0.42%)
Jul 06, 2016	98.91	99.45	97.45	97.59	53,392	-0.59(-0.60%)
Jul 05, 2016	95.63	98.72	95.63	98.18	39,024	+2.78(+2.92%)

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.