Indicators

Active Bear ETF (NY: HDGE )

20.71 +0.11 (+0.55%)

Official Closing 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 (%)
Jun 28, 2013	146.45	147.97	146.45	147.08	21,220	-1.73(-1.16%)
Jun 26, 2013	148.72	149.52	148.18	148.81	42,505	-1.09(-0.73%)
Jun 25, 2013	150.73	151.64	149.45	149.91	54,277	-2.28(-1.50%)
Jun 24, 2013	153.73	153.73	150.73	152.18	120,101	+1.64(+1.09%)
Jun 21, 2013	149.72	152.00	149.09	150.54	65,876	+0.00(+0.00%)
Jun 20, 2013	148.63	150.82	148.54	150.54	66,865	+3.92(+2.67%)
Jun 19, 2013	144.72	146.63	144.72	146.63	18,721	+1.55(+1.07%)
Jun 18, 2013	146.26	146.35	144.47	145.08	37,965	-1.37(-0.93%)
Jun 17, 2013	146.63	146.99	145.81	146.45	22,503	-0.73(-0.50%)
Jun 14, 2013	146.45	147.47	145.90	147.18	25,085	+0.91(+0.62%)
Jun 13, 2013	149.09	149.36	145.99	146.26	44,929	-3.01(-2.01%)
Jun 12, 2013	148.18	149.48	147.36	149.27	20,129	+0.27(+0.18%)
Jun 11, 2013	147.72	149.27	147.62	149.00	20,982	+2.19(+1.49%)
Jun 10, 2013	146.54	147.54	146.17	146.81	26,940	-0.09(-0.06%)
Jun 07, 2013	147.72	148.45	146.72	146.90	44,243	-1.37(-0.92%)
Jun 06, 2013	149.72	150.09	148.09	148.27	47,067	-1.18(-0.79%)
Jun 05, 2013	148.36	149.72	147.76	149.45	55,379	+1.46(+0.98%)
Jun 04, 2013	146.26	148.39	145.85	148.00	34,508	+1.00(+0.68%)

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.