Indicators

Active Bear ETF (NY: HDGE )

20.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	52.09	52.54	52.09	52.32	8,410	+0.22(+0.43%)
Nov 27, 2019	52.64	52.84	52.09	52.09	23,662	-0.64(-1.21%)
Nov 26, 2019	52.37	52.91	52.37	52.73	10,681	+0.27(+0.52%)
Nov 25, 2019	53.28	53.64	52.37	52.46	30,639	-0.96(-1.79%)
Nov 22, 2019	53.82	54.08	53.37	53.41	21,729	-0.50(-0.93%)
Nov 21, 2019	54.28	54.40	53.82	53.92	14,496	-0.36(-0.67%)
Nov 20, 2019	54.28	54.64	53.64	54.28	14,267	+0.09(+0.17%)
Nov 19, 2019	54.01	54.46	53.82	54.19	11,870	+0.23(+0.42%)
Nov 18, 2019	53.73	54.17	53.73	53.96	8,525	+0.41(+0.77%)
Nov 15, 2019	54.01	54.10	53.46	53.55	21,345	-0.91(-1.67%)
Nov 14, 2019	54.37	54.46	53.92	54.46	7,305	+0.27(+0.50%)
Nov 13, 2019	54.01	54.40	53.92	54.19	6,020	+0.18(+0.34%)
Nov 12, 2019	53.82	54.28	53.55	54.01	6,451	-0.09(-0.17%)
Nov 11, 2019	54.01	54.25	53.82	54.10	37,700	+0.27(+0.51%)
Nov 08, 2019	54.46	54.46	53.73	53.82	12,594	-0.64(-1.17%)
Nov 07, 2019	54.83	54.83	54.19	54.46	44,764	-0.82(-1.48%)
Nov 06, 2019	55.28	55.53	54.74	55.28	58,689	+0.73(+1.34%)
Nov 05, 2019	54.64	54.80	53.82	54.55	493,818	-0.27(-0.50%)
Nov 04, 2019	55.83	55.83	54.74	54.83	125,990	-1.37(-2.43%)

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.