Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Bear ETF (NY: HDGE )

21.05 -0.00 (-0.02%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 111.11 111.18 108.65 108.83 74,827 -2.55(-2.29%)
Jan 28, 2016 109.74 111.84 109.21 111.38 11,100 +0.71(+0.65%)
Jan 27, 2016 109.56 111.29 109.02 110.67 50,767 +1.29(+1.18%)
Jan 26, 2016 111.29 111.45 108.92 109.38 64,495 -2.37(-2.12%)
Jan 25, 2016 108.83 111.75 108.83 111.75 24,541 +3.10(+2.85%)
Jan 22, 2016 109.74 109.74 107.83 108.65 69,333 -2.55(-2.29%)
Jan 21, 2016 111.66 112.28 109.20 111.20 67,666 -0.27(-0.25%)
Jan 20, 2016 113.20 116.03 110.38 111.47 139,725 +0.00(+0.00%)
Jan 19, 2016 108.74 112.66 108.10 111.47 92,474 +2.00(+1.83%)
Jan 15, 2016 109.38 109.47 109.47 109.47 137,910 +2.64(+2.47%)
Jan 14, 2016 107.65 109.83 106.10 106.83 57,169 -0.91(-0.85%)
Jan 13, 2016 104.28 108.10 103.64 107.74 76,046 +3.10(+2.96%)
Jan 12, 2016 104.83 106.10 103.42 104.64 26,552 -1.46(-1.37%)
Jan 11, 2016 105.28 107.38 104.77 106.10 66,298 +0.42(+0.40%)
Jan 08, 2016 103.55 105.83 102.91 105.68 54,809 +1.68(+1.61%)
Jan 07, 2016 103.73 104.37 102.55 104.01 59,180 +1.91(+1.87%)
Jan 06, 2016 101.64 102.91 101.18 102.09 44,832 +1.64(+1.63%)
Jan 05, 2016 99.36 100.73 98.72 100.45 10,730 +1.06(+1.06%)
Jan 04, 2016 99.36 100.82 99.27 99.40 18,486 +1.40(+1.43%)
Dec 31, 2015 97.63 98.00 98.00 98.00 6,401 +0.91(+0.94%)
Dec 30, 2015 96.63 97.45 96.17 97.08 19,285 +0.68(+0.71%)
Dec 29, 2015 97.08 97.21 96.54 96.40 13,286 -1.32(-1.35%)
Dec 28, 2015 97.72 98.48 97.44 97.72 11,406 +0.82(+0.85%)
Dec 24, 2015 97.18 96.90 96.90 96.90 15,471 -0.27(-0.28%)
Dec 23, 2015 98.18 98.27 97.18 97.18 36,361 -2.09(-2.11%)
Dec 22, 2015 100.18 100.45 99.01 99.27 9,999 -1.26(-1.26%)
Dec 21, 2015 100.64 101.00 100.09 100.53 10,702 -0.44(-0.43%)
Dec 18, 2015 99.73 101.09 99.73 100.97 26,375 +1.29(+1.29%)
Dec 17, 2015 98.45 99.73 98.41 99.68 6,863 +1.33(+1.35%)
Dec 16, 2015 99.63 100.09 98.25 98.36 33,932 -1.18(-1.19%)
Dec 15, 2015 99.91 100.27 99.36 99.54 18,206 -1.09(-1.09%)
Dec 14, 2015 99.54 101.27 99.18 100.64 19,360 +1.18(+1.19%)
Dec 11, 2015 98.00 99.82 98.00 99.45 22,554 +2.28(+2.34%)
Dec 10, 2015 97.72 97.72 96.63 97.18 8,384 -0.46(-0.47%)
Dec 09, 2015 96.99 98.04 96.08 97.63 4,799 +0.81(+0.83%)
Dec 08, 2015 97.08 97.72 96.36 96.83 3,657 +0.47(+0.49%)
Dec 07, 2015 95.26 96.59 95.26 96.36 6,698 +1.09(+1.15%)
Dec 04, 2015 96.08 96.13 95.17 95.26 18,929 -0.91(-0.95%)
Dec 03, 2015 94.72 96.54 94.72 96.17 11,867 +1.28(+1.34%)
Dec 02, 2015 94.44 95.17 94.08 94.90 8,512 +0.46(+0.48%)
Dec 01, 2015 94.72 95.08 94.44 94.44 40,667 -0.82(-0.86%)
Nov 30, 2015 94.53 95.35 94.53 95.26 3,156 +0.36(+0.38%)
Nov 27, 2015 95.06 95.17 94.82 94.90 670 +0.18(+0.19%)
Nov 25, 2015 95.45 94.72 94.72 94.72 4,743 -0.91(-0.95%)
Nov 24, 2015 96.36 96.48 95.35 95.63 4,110 +0.09(+0.10%)
Nov 23, 2015 95.26 95.90 94.90 95.54 19,524 +0.18(+0.19%)
Nov 20, 2015 95.72 95.72 94.99 95.35 12,253 -0.36(-0.38%)
Nov 19, 2015 95.99 96.35 95.63 95.72 21,343 -0.55(-0.57%)
Nov 18, 2015 97.08 97.43 96.08 96.26 11,013 -1.18(-1.21%)
Nov 17, 2015 97.18 97.66 96.58 97.45 10,246 +0.36(+0.37%)
Nov 16, 2015 98.45 98.54 97.08 97.09 38,378 -1.08(-1.10%)
Nov 13, 2015 97.27 98.36 97.08 98.17 22,556 +1.45(+1.50%)
Nov 12, 2015 95.77 96.81 95.54 96.72 34,679 +1.41(+1.48%)
Nov 11, 2015 94.34 95.35 94.17 95.31 11,393 +0.96(+1.01%)
Nov 10, 2015 94.44 94.86 94.17 94.35 12,875 +0.32(+0.34%)
Nov 09, 2015 92.89 94.66 92.89 94.03 9,251 +1.14(+1.23%)
Nov 06, 2015 93.71 94.17 92.89 92.89 7,921 -0.73(-0.78%)
Nov 05, 2015 94.26 94.81 93.44 93.62 9,343 -0.73(-0.77%)
Nov 04, 2015 93.90 94.54 93.71 94.35 11,925 +0.46(+0.49%)
Nov 03, 2015 94.44 94.67 93.71 93.90 22,164 -0.73(-0.77%)
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.