Indicators

Active Bear ETF (NY: HDGE )

20.85 +0.11 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	77.14	77.78	77.14	77.32	14,514	-0.27(-0.35%)
Jul 28, 2017	76.59	77.59	76.59	77.59	45,317	+1.00(+1.31%)
Jul 27, 2017	76.68	76.97	76.32	76.59	14,878	-0.55(-0.71%)
Jul 26, 2017	76.59	77.22	76.59	77.14	14,767	+0.64(+0.83%)
Jul 25, 2017	77.05	77.05	76.18	76.50	15,566	-0.64(-0.83%)
Jul 24, 2017	77.32	77.63	76.96	77.14	10,934	+0.00(+0.00%)
Jul 21, 2017	76.97	77.41	76.96	77.14	4,961	+0.18(+0.24%)
Jul 20, 2017	76.96	77.14	76.78	76.96	6,471	-0.09(-0.12%)
Jul 19, 2017	77.78	77.78	76.87	77.05	6,713	-0.82(-1.05%)
Jul 18, 2017	77.23	78.14	77.23	77.87	11,714	+0.55(+0.71%)
Jul 17, 2017	77.41	77.57	77.05	77.32	13,898	-0.09(-0.12%)
Jul 14, 2017	77.69	77.69	77.05	77.41	10,723	-0.32(-0.41%)
Jul 13, 2017	78.96	78.96	77.69	77.73	17,844	-0.77(-0.99%)
Jul 12, 2017	78.60	78.82	77.87	78.51	29,491	-0.46(-0.58%)
Jul 11, 2017	79.23	79.42	78.78	78.96	10,186	+0.00(+0.00%)
Jul 10, 2017	78.96	79.19	78.69	78.96	6,431	+0.09(+0.12%)
Jul 07, 2017	79.42	79.42	78.78	78.87	12,549	-0.73(-0.92%)
Jul 06, 2017	78.87	79.87	78.69	79.60	53,505	+1.09(+1.39%)
Jul 05, 2017	77.59	78.78	77.55	78.51	31,603	+0.91(+1.17%)

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.