Indicators

Active Bear ETF (NY: HDGE )

20.67 -0.10 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.57	18.64	18.53	18.54	62,043	-0.23(-1.22%)
Jul 28, 2023	18.81	18.86	18.70	18.77	62,568	-0.17(-0.92%)
Jul 27, 2023	18.52	19.01	18.49	18.94	166,727	+0.37(+2.02%)
Jul 26, 2023	18.87	18.87	18.54	18.56	57,674	-0.18(-0.97%)
Jul 25, 2023	18.69	18.75	18.61	18.75	150,193	+0.04(+0.20%)
Jul 24, 2023	18.67	18.82	18.63	18.71	58,958	-0.05(-0.24%)
Jul 21, 2023	18.76	18.83	18.59	18.76	55,853	+0.03(+0.15%)
Jul 20, 2023	18.62	18.79	18.60	18.73	72,991	+0.17(+0.93%)
Jul 19, 2023	18.66	18.66	18.46	18.56	113,213	-0.20(-1.07%)
Jul 18, 2023	18.99	19.01	18.70	18.76	102,331	-0.32(-1.67%)
Jul 17, 2023	19.40	19.40	18.99	19.08	34,860	-0.32(-1.65%)
Jul 14, 2023	18.97	19.42	18.97	19.40	110,714	+0.38(+2.02%)
Jul 13, 2023	19.22	19.26	19.00	19.01	187,955	-0.34(-1.75%)
Jul 12, 2023	19.35	19.40	19.17	19.35	227,295	-0.31(-1.56%)
Jul 11, 2023	20.05	20.05	19.64	19.66	172,256	-0.48(-2.37%)
Jul 10, 2023	20.49	20.49	20.13	20.13	94,830	-0.49(-2.39%)
Jul 07, 2023	20.67	20.84	20.35	20.63	140,041	-0.32(-1.53%)
Jul 06, 2023	20.86	21.21	20.86	20.95	220,184	+0.38(+1.86%)
Jul 05, 2023	20.50	20.77	20.44	20.56	66,440	+0.09(+0.42%)

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.