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 (%)
Mar 28, 2024	19.58	19.65	19.53	19.60	44,469	-0.06(-0.33%)
Mar 27, 2024	20.00	20.00	19.66	19.66	99,811	-0.56(-2.75%)
Mar 26, 2024	19.98	20.22	19.95	20.22	47,239	+0.13(+0.65%)
Mar 25, 2024	19.94	20.13	19.94	20.09	38,195	+0.06(+0.30%)
Mar 22, 2024	19.86	20.07	19.86	20.03	24,902	+0.18(+0.91%)
Mar 21, 2024	19.89	19.91	19.75	19.85	83,482	-0.19(-0.95%)
Mar 20, 2024	20.41	20.41	19.92	20.04	47,170	-0.36(-1.76%)
Mar 19, 2024	20.46	20.48	20.31	20.40	77,763	+0.06(+0.29%)
Mar 18, 2024	20.26	20.45	20.22	20.34	18,055	+0.08(+0.39%)
Mar 15, 2024	20.36	20.40	20.24	20.26	38,620	-0.01(-0.05%)
Mar 14, 2024	19.89	20.40	19.89	20.27	67,724	+0.33(+1.65%)
Mar 13, 2024	19.97	19.99	19.77	19.94	31,304	+0.00(+0.00%)
Mar 12, 2024	19.69	20.00	19.69	19.94	58,091	+0.25(+1.27%)
Mar 11, 2024	19.83	19.83	19.69	19.69	14,441	-0.07(-0.35%)
Mar 08, 2024	19.63	19.83	19.53	19.76	86,195	-0.01(-0.05%)
Mar 07, 2024	19.87	19.89	19.72	19.77	94,407	-0.32(-1.59%)
Mar 06, 2024	19.98	20.09	19.90	20.09	25,091	-0.04(-0.20%)
Mar 05, 2024	20.06	20.19	19.96	20.13	45,107	+0.25(+1.26%)
Mar 04, 2024	19.68	19.91	19.68	19.88	50,564	+0.10(+0.51%)

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.