Indicators

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.78	25.34	24.24	25.33	233,676	+0.76(+3.08%)
Apr 28, 2022	24.98	25.35	24.41	24.57	148,026	-0.65(-2.57%)
Apr 27, 2022	24.96	25.34	24.64	25.22	206,152	+0.21(+0.84%)
Apr 26, 2022	24.27	25.04	24.27	25.01	113,895	+0.96(+3.99%)
Apr 25, 2022	24.75	24.77	24.01	24.05	167,289	-0.41(-1.68%)
Apr 22, 2022	23.86	24.51	23.77	24.46	115,398	+0.72(+3.04%)
Apr 21, 2022	22.99	23.84	22.78	23.74	39,471	+0.59(+2.56%)
Apr 20, 2022	22.79	23.15	22.79	23.15	42,390	+0.21(+0.92%)
Apr 19, 2022	23.59	23.59	22.83	22.94	58,808	-0.73(-3.09%)
Apr 18, 2022	23.56	23.86	23.48	23.67	108,783	+0.26(+1.09%)
Apr 14, 2022	23.10	23.43	23.02	23.41	298,156	+0.40(+1.75%)
Apr 13, 2022	23.50	23.50	22.98	23.01	38,271	-0.43(-1.83%)
Apr 12, 2022	23.23	23.54	22.76	23.44	47,752	+0.06(+0.27%)
Apr 11, 2022	23.55	23.59	23.13	23.37	154,834	+0.05(+0.23%)
Apr 08, 2022	23.19	23.45	23.07	23.32	44,035	+0.13(+0.55%)
Apr 07, 2022	23.12	23.59	23.08	23.19	62,384	+0.08(+0.36%)
Apr 06, 2022	22.72	23.35	22.72	23.11	105,377	+0.57(+2.51%)
Apr 05, 2022	21.93	22.64	21.93	22.54	153,365	+0.62(+2.81%)
Apr 04, 2022	22.15	22.24	21.84	21.93	36,670	-0.31(-1.38%)

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.