Indicators

Active Bear ETF (NY: HDGE )

20.73 -0.17 (-0.81%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	203.55	204.73	201.45	203.82	11,875	-0.36(-0.18%)
Jan 30, 2012	204.73	205.19	203.46	204.19	16,342	+1.46(+0.72%)
Jan 27, 2012	206.74	207.19	201.91	202.73	21,130	-1.64(-0.80%)
Jan 26, 2012	202.91	205.37	200.63	204.37	39,411	+0.27(+0.13%)
Jan 25, 2012	205.10	207.19	203.73	204.10	23,908	-2.28(-1.10%)
Jan 24, 2012	208.56	209.29	206.01	206.37	12,004	-0.55(-0.26%)
Jan 23, 2012	206.74	207.88	204.00	206.92	20,822	+1.28(+0.62%)
Jan 20, 2012	206.74	206.74	204.73	205.64	9,366	+0.20(+0.10%)
Jan 19, 2012	208.47	208.47	204.86	205.44	20,834	-4.12(-1.96%)
Jan 18, 2012	215.21	215.21	209.47	209.56	21,196	-5.36(-2.50%)
Jan 17, 2012	212.84	215.30	212.38	214.92	13,533	-0.47(-0.22%)
Jan 13, 2012	214.93	217.67	214.93	215.39	17,888	+1.08(+0.50%)
Jan 12, 2012	215.57	217.57	214.21	214.31	17,706	-2.08(-0.96%)
Jan 11, 2012	219.12	219.12	215.57	216.39	33,789	-1.28(-0.59%)
Jan 10, 2012	219.67	221.24	217.21	217.67	86,501	-4.55(-2.05%)
Jan 09, 2012	223.22	224.31	221.61	222.22	12,143	-1.91(-0.85%)
Jan 06, 2012	224.50	224.76	222.31	224.13	10,397	+0.73(+0.33%)
Jan 05, 2012	226.86	228.55	223.22	223.40	22,999	-2.28(-1.01%)

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.