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 (%)
Sep 29, 2023	21.26	21.45	21.18	21.38	88,536	-0.08(-0.38%)
Sep 28, 2023	21.52	21.61	21.33	21.47	61,379	-0.07(-0.32%)
Sep 27, 2023	21.56	21.74	21.42	21.54	398,595	-0.11(-0.53%)
Sep 26, 2023	21.35	21.69	21.33	21.65	201,575	+0.44(+2.07%)
Sep 25, 2023	21.34	21.30	21.22	21.21	117,771	-0.01(-0.04%)
Sep 22, 2023	20.97	21.26	20.97	21.22	111,892	+0.16(+0.74%)
Sep 21, 2023	20.82	21.09	20.74	21.07	138,741	+0.44(+2.12%)
Sep 20, 2023	20.35	20.65	20.34	20.63	80,664	+0.11(+0.53%)
Sep 19, 2023	20.59	20.60	20.49	20.52	30,597	-0.01(-0.04%)
Sep 18, 2023	20.36	20.56	20.36	20.53	61,226	+0.23(+1.12%)
Sep 15, 2023	20.27	20.36	20.13	20.30	60,378	+0.17(+0.86%)
Sep 14, 2023	20.23	20.29	20.11	20.13	85,079	-0.42(-2.04%)
Sep 13, 2023	20.31	20.62	20.31	20.55	37,311	+0.19(+0.94%)
Sep 12, 2023	20.57	20.57	20.30	20.35	47,465	-0.15(-0.71%)
Sep 11, 2023	20.24	20.55	20.24	20.50	32,591	+0.05(+0.27%)
Sep 08, 2023	20.48	20.57	20.40	20.44	60,477	+0.03(+0.13%)
Sep 07, 2023	20.27	20.47	20.27	20.42	63,182	+0.24(+1.18%)
Sep 06, 2023	20.05	20.28	20.05	20.18	64,158	+0.20(+1.01%)
Sep 05, 2023	19.67	19.98	19.67	19.98	23,678	+0.28(+1.44%)

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.