Indicators

Active Bear ETF (NY: HDGE )

20.60 -0.03 (-0.15%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	223.04	224.04	219.40	221.58	20,893	+0.91(+0.41%)
Jul 28, 2011	218.58	220.85	217.08	220.67	7,052	+2.28(+1.04%)
Jul 27, 2011	214.66	219.03	214.66	218.39	18,414	+5.92(+2.79%)
Jul 26, 2011	208.10	212.75	208.10	212.47	6,298	+1.91(+0.91%)
Jul 25, 2011	210.65	212.11	209.65	210.56	4,020	+1.28(+0.61%)
Jul 22, 2011	209.20	209.83	209.01	209.29	26,684	+0.55(+0.26%)
Jul 21, 2011	210.84	210.84	208.56	208.74	5,148	-2.18(-1.04%)
Jul 20, 2011	210.29	211.47	209.74	210.93	2,561	+0.55(+0.26%)
Jul 19, 2011	212.20	212.93	210.38	210.38	2,418	-3.46(-1.62%)
Jul 18, 2011	212.66	215.84	212.66	213.84	6,380	+2.61(+1.23%)
Jul 15, 2011	209.74	212.29	209.74	211.24	2,769	-0.24(-0.11%)
Jul 14, 2011	209.01	211.93	204.46	211.47	5,738	+2.92(+1.40%)
Jul 13, 2011	206.74	209.19	206.10	208.56	5,061	-0.18(-0.09%)
Jul 12, 2011	209.56	209.56	207.65	208.74	4,646	+0.09(+0.04%)
Jul 11, 2011	207.56	208.83	205.36	208.65	9,229	+5.05(+2.48%)
Jul 08, 2011	203.46	207.37	203.37	203.60	4,218	+1.51(+0.75%)
Jul 07, 2011	203.19	203.27	201.55	202.09	5,569	-2.46(-1.20%)
Jul 06, 2011	205.19	205.64	204.00	204.55	4,202	+0.55(+0.27%)
Jul 05, 2011	203.28	204.73	203.28	204.00	6,951	+0.73(+0.36%)

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.