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, 2011	205.28	205.28	200.09	203.28	17,239	-1.64(-0.80%)
Apr 28, 2011	207.56	207.83	204.74	204.91	7,658	-1.58(-0.77%)
Apr 27, 2011	208.10	208.28	206.01	206.50	6,662	-1.51(-0.73%)
Apr 26, 2011	209.38	209.38	207.03	208.01	2,494	-0.27(-0.13%)
Apr 25, 2011	207.28	209.10	207.28	208.28	3,689	-0.09(-0.04%)
Apr 21, 2011	208.65	209.38	207.01	208.38	3,603	-1.37(-0.65%)
Apr 20, 2011	214.84	214.84	209.56	209.74	9,063	-7.10(-3.28%)
Apr 19, 2011	215.39	218.12	215.39	216.85	3,421	+0.27(+0.13%)
Apr 18, 2011	215.21	219.21	215.21	216.57	8,110	+1.73(+0.81%)
Apr 15, 2011	217.21	217.21	213.93	214.84	4,389	-2.28(-1.05%)
Apr 14, 2011	218.58	219.21	216.62	217.12	8,436	+0.27(+0.13%)
Apr 13, 2011	217.48	217.48	215.30	216.85	3,069	-0.64(-0.29%)
Apr 12, 2011	218.03	218.21	216.92	217.48	15,379	+1.18(+0.55%)
Apr 11, 2011	216.48	216.82	215.03	216.30	6,685	+0.92(+0.43%)
Apr 08, 2011	213.48	215.94	213.02	215.38	3,698	+1.27(+0.59%)
Apr 07, 2011	214.39	215.57	213.59	214.11	7,028	-1.00(-0.47%)
Apr 06, 2011	216.39	216.39	213.66	215.12	3,907	-1.46(-0.67%)
Apr 05, 2011	218.58	218.58	215.48	216.57	5,632	-1.09(-0.50%)
Apr 04, 2011	216.21	218.58	215.30	217.67	3,532	+0.50(+0.23%)

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.