Indicators

Active Bear ETF (NY: HDGE )

20.67 -0.10 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	114.75	115.94	114.30	115.30	13,359	+0.32(+0.28%)
Feb 27, 2014	115.12	115.66	114.93	114.98	7,482	+0.23(+0.20%)
Feb 26, 2014	115.66	115.66	114.34	114.75	11,709	-0.55(-0.47%)
Feb 25, 2014	115.75	115.94	115.21	115.30	19,408	-0.45(-0.39%)
Feb 24, 2014	115.94	116.21	115.03	115.75	22,671	-0.46(-0.39%)
Feb 21, 2014	116.76	116.76	115.69	116.21	19,052	+0.00(+0.00%)
Feb 20, 2014	117.48	117.67	116.03	116.21	8,860	-0.36(-0.31%)
Feb 19, 2014	116.36	116.57	115.66	116.57	19,731	+0.36(+0.31%)
Feb 18, 2014	117.12	117.12	116.12	116.21	15,145	-0.64(-0.55%)
Feb 14, 2014	116.85	116.85	116.85	116.85	14,120	+0.09(+0.08%)
Feb 13, 2014	118.21	119.03	116.39	116.75	20,500	-1.09(-0.93%)
Feb 12, 2014	118.67	118.67	117.48	117.85	16,670	-0.82(-0.69%)
Feb 11, 2014	119.58	120.49	118.03	118.67	39,669	-1.18(-0.99%)
Feb 10, 2014	119.58	120.22	119.58	119.85	22,262	+0.18(+0.15%)
Feb 07, 2014	120.67	120.91	119.58	119.67	35,161	-1.46(-1.20%)
Feb 06, 2014	123.13	123.13	120.78	121.13	60,920	-2.82(-2.28%)
Feb 05, 2014	123.13	125.04	123.04	123.95	38,935	+1.37(+1.11%)
Feb 04, 2014	123.41	123.41	122.40	122.58	39,176	-1.46(-1.17%)

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.