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

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
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 (%)
Jul 31, 2023 18.57 18.64 18.53 18.54 62,043 -0.23(-1.22%)
Jul 28, 2023 18.81 18.86 18.70 18.77 62,568 -0.17(-0.92%)
Jul 27, 2023 18.52 19.01 18.49 18.94 166,727 +0.37(+2.02%)
Jul 26, 2023 18.87 18.87 18.54 18.56 57,674 -0.18(-0.97%)
Jul 25, 2023 18.69 18.75 18.61 18.75 150,193 +0.04(+0.20%)
Jul 24, 2023 18.67 18.82 18.63 18.71 58,958 -0.05(-0.24%)
Jul 21, 2023 18.76 18.83 18.59 18.76 55,853 +0.03(+0.15%)
Jul 20, 2023 18.62 18.79 18.60 18.73 72,991 +0.17(+0.93%)
Jul 19, 2023 18.66 18.66 18.46 18.56 113,213 -0.20(-1.07%)
Jul 18, 2023 18.99 19.01 18.70 18.76 102,331 -0.32(-1.67%)
Jul 17, 2023 19.40 19.40 18.99 19.08 34,860 -0.32(-1.65%)
Jul 14, 2023 18.97 19.42 18.97 19.40 110,714 +0.38(+2.02%)
Jul 13, 2023 19.22 19.26 19.00 19.01 187,955 -0.34(-1.75%)
Jul 12, 2023 19.35 19.40 19.17 19.35 227,295 -0.31(-1.56%)
Jul 11, 2023 20.05 20.05 19.64 19.66 172,256 -0.48(-2.37%)
Jul 10, 2023 20.49 20.49 20.13 20.13 94,830 -0.49(-2.39%)
Jul 07, 2023 20.67 20.84 20.35 20.63 140,041 -0.32(-1.53%)
Jul 06, 2023 20.86 21.21 20.86 20.95 220,184 +0.38(+1.86%)
Jul 05, 2023 20.50 20.77 20.44 20.56 66,440 +0.09(+0.42%)
Jul 03, 2023 20.61 20.61 20.43 20.48 94,312 -0.16(-0.77%)
Jun 30, 2023 20.62 20.79 20.55 20.64 324,204 -0.15(-0.70%)
Jun 29, 2023 20.88 20.88 20.64 20.78 73,756 -0.15(-0.71%)
Jun 28, 2023 20.99 21.09 20.88 20.93 36,888 -0.02(-0.08%)
Jun 27, 2023 21.27 21.43 20.88 20.95 86,226 -0.37(-1.76%)
Jun 26, 2023 21.58 21.58 21.12 21.32 26,761 -0.17(-0.81%)
Jun 23, 2023 21.32 21.53 21.32 21.50 80,454 +0.27(+1.25%)
Jun 22, 2023 21.18 21.42 21.17 21.23 93,778 +0.15(+0.73%)
Jun 21, 2023 20.96 21.17 20.96 21.07 56,129 +0.18(+0.87%)
Jun 20, 2023 20.57 20.98 20.57 20.89 40,181 +0.30(+1.46%)
Jun 16, 2023 20.28 20.84 20.28 20.59 160,774 +0.13(+0.62%)
Jun 15, 2023 20.94 20.40 20.46 110,996 -3.64(-15.11%)
May 08, 2023 23.88 24.21 23.84 24.10 68,435 -0.04(-0.15%)
May 05, 2023 24.64 24.64 24.11 24.14 121,799 -0.96(-3.82%)
May 04, 2023 24.53 25.33 24.53 25.10 308,417 +0.58(+2.38%)
May 03, 2023 24.42 24.56 23.98 24.52 59,750 +0.10(+0.41%)
May 02, 2023 24.04 24.58 24.04 24.42 111,377 +0.70(+2.96%)
May 01, 2023 23.49 23.74 23.49 23.71 98,334 +0.11(+0.46%)
Apr 28, 2023 23.93 23.93 23.51 23.60 59,902 -0.28(-1.18%)
Apr 27, 2023 24.17 24.37 23.80 23.89 58,191 -0.46(-1.87%)
Apr 26, 2023 24.19 24.42 23.93 24.34 142,060 +0.13(+0.53%)
Apr 25, 2023 23.73 24.25 23.73 24.21 167,657 +0.58(+2.47%)
Apr 24, 2023 23.52 23.78 23.38 23.63 56,960 +0.16(+0.70%)
Apr 21, 2023 23.38 23.70 23.38 23.47 48,342 -0.05(-0.19%)
Apr 20, 2023 23.67 23.67 23.37 23.51 154,002 +0.11(+0.47%)
Apr 19, 2023 23.40 23.67 23.30 23.40 29,664 +0.04(+0.16%)
Apr 18, 2023 23.09 23.48 23.08 23.37 39,144 +0.08(+0.35%)
Apr 17, 2023 23.63 23.68 23.26 23.28 138,773 -0.28(-1.20%)
Apr 14, 2023 23.24 23.76 23.24 23.57 54,714 +0.23(+0.98%)
Apr 13, 2023 23.64 23.64 23.32 23.34 198,534 -0.38(-1.62%)
Apr 12, 2023 23.07 23.72 23.06 23.72 95,005 +0.30(+1.29%)
Apr 11, 2023 23.73 23.73 23.27 23.42 88,402 -0.31(-1.31%)
Apr 10, 2023 24.07 24.22 23.68 23.73 51,030 -0.19(-0.80%)
Apr 06, 2023 24.24 24.27 23.89 23.92 52,602 -0.07(-0.30%)
Apr 05, 2023 23.64 24.25 23.64 24.00 94,401 +0.37(+1.58%)
Apr 04, 2023 23.30 23.81 23.30 23.62 134,301 +0.19(+0.82%)
Apr 03, 2023 23.25 23.56 23.25 23.43 59,467 +0.22(+0.94%)
Mar 31, 2023 23.58 23.61 23.21 23.21 150,576 -0.68(-2.87%)
Mar 30, 2023 23.61 23.94 23.44 23.89 166,524 -0.05(-0.19%)
Mar 29, 2023 24.08 24.23 23.94 23.94 114,485 -0.42(-1.72%)
Mar 28, 2023 24.32 24.49 24.29 24.36 67,689 +0.05(+0.19%)
Mar 27, 2023 24.25 24.48 22.53 24.31 122,965 -0.23(-0.93%)
Mar 24, 2023 24.84 24.94 24.54 24.54 65,734 -0.12(-0.48%)
Mar 23, 2023 24.42 24.83 24.10 24.66 217,484 +0.30(+1.24%)
Mar 22, 2023 23.84 24.42 23.84 24.36 180,383 +0.40(+1.68%)
Mar 21, 2023 24.33 24.33 23.86 23.96 291,332 -0.41(-1.69%)
Mar 20, 2023 24.51 24.53 24.21 24.37 238,666 -0.14(-0.56%)
Mar 17, 2023 24.21 24.64 24.21 24.51 197,523 +0.50(+2.09%)
Mar 16, 2023 24.17 24.46 23.89 24.00 210,233 -0.02(-0.08%)
Mar 15, 2023 24.40 24.52 24.02 24.02 289,180 +0.21(+0.88%)
Mar 14, 2023 23.52 24.03 23.43 23.81 204,144 -0.31(-1.29%)
Mar 13, 2023 24.10 24.77 23.75 24.12 271,164 +0.10(+0.42%)
Mar 10, 2023 23.01 24.18 23.01 24.02 556,672 +1.17(+5.11%)
Mar 09, 2023 22.03 22.89 22.03 22.85 290,775 +0.65(+2.92%)
Mar 08, 2023 22.29 22.44 22.09 22.21 55,059 +0.00(+0.00%)
Mar 07, 2023 21.91 22.30 21.80 22.21 191,495 +0.27(+1.25%)
Mar 06, 2023 21.60 22.00 21.50 21.93 340,877 +0.25(+1.14%)
Mar 03, 2023 22.14 22.14 21.60 21.69 137,264 -0.49(-2.22%)
Mar 02, 2023 22.46 22.65 22.14 22.18 194,117 +0.04(+0.16%)
Mar 01, 2023 22.04 22.39 22.04 22.14 168,987 +0.06(+0.29%)
Feb 28, 2023 22.11 22.11 21.81 22.08 98,887 -0.13(-0.58%)
Feb 27, 2023 21.84 22.24 21.84 22.21 147,095 +0.15(+0.66%)
Feb 24, 2023 22.17 22.25 22.04 22.06 84,019 +0.32(+1.49%)
Feb 23, 2023 21.72 22.11 21.54 21.74 123,944 -0.20(-0.89%)
Feb 22, 2023 22.04 22.04 21.66 21.93 205,917 -0.08(-0.37%)
Feb 21, 2023 21.54 22.06 21.53 22.01 225,611 +0.75(+3.52%)
Feb 17, 2023 21.16 21.53 21.16 21.27 85,646 +0.10(+0.47%)
Feb 16, 2023 21.12 21.21 20.78 21.17 251,934 +0.56(+2.70%)
Feb 15, 2023 21.38 21.38 20.57 20.61 137,146 -0.55(-2.59%)
Feb 14, 2023 21.56 21.79 21.12 21.16 123,377 -0.29(-1.36%)
Feb 13, 2023 21.70 21.86 21.41 21.45 124,080 -0.36(-1.63%)
Feb 10, 2023 21.71 22.02 21.71 21.80 94,400 +0.18(+0.84%)
Feb 09, 2023 20.91 21.70 20.91 21.62 134,732 +0.49(+2.33%)
Feb 08, 2023 20.86 21.14 20.65 21.13 105,914 +0.32(+1.53%)
Feb 07, 2023 21.00 21.35 20.76 20.81 157,664 -0.09(-0.44%)
Feb 06, 2023 20.66 21.01 20.66 20.90 110,303 +0.34(+1.64%)
Feb 03, 2023 20.35 20.64 20.10 20.56 250,850 +0.53(+2.64%)
Feb 02, 2023 20.91 20.91 19.61 20.03 742,770 -1.23(-5.79%)
Feb 01, 2023 21.97 22.11 21.11 21.27 378,790 -0.73(-3.32%)
Jan 31, 2023 22.46 22.46 21.98 22.00 143,491 -0.57(-2.55%)
Jan 30, 2023 22.33 22.58 22.12 22.57 184,667 +0.44(+1.98%)
Jan 27, 2023 22.74 22.74 21.94 22.13 150,768 -0.52(-2.30%)
Jan 26, 2023 22.74 22.98 22.53 22.65 153,822 -0.37(-1.59%)
Jan 25, 2023 23.36 23.65 22.93 23.02 186,523 -0.02(-0.08%)
Jan 24, 2023 22.86 23.14 22.79 23.04 60,941 +0.25(+1.08%)
Jan 23, 2023 23.46 23.46 22.72 22.79 216,123 -0.62(-2.65%)
Jan 20, 2023 24.15 24.21 23.37 23.41 289,960 -0.85(-3.50%)
Jan 19, 2023 24.26 24.45 24.10 24.26 396,689 +0.27(+1.14%)
Jan 18, 2023 23.27 23.99 23.07 23.99 276,313 +0.54(+2.30%)
Jan 17, 2023 23.73 23.89 23.37 23.45 123,201 -0.33(-1.38%)
Jan 13, 2023 24.27 24.27 23.73 23.78 146,513 -0.16(-0.65%)
Jan 12, 2023 24.31 24.59 23.91 23.93 315,389 -0.40(-1.65%)
Jan 11, 2023 24.84 24.86 24.32 24.33 272,342 -0.67(-2.67%)
Jan 10, 2023 25.47 25.60 24.94 25.00 83,957 -0.40(-1.58%)
Jan 09, 2023 25.64 25.67 24.99 25.40 215,366 -0.48(-1.87%)
Jan 06, 2023 26.25 26.63 25.79 25.88 154,311 -0.63(-2.39%)
Jan 05, 2023 26.22 26.65 26.20 26.52 114,931 +0.58(+2.23%)
Jan 04, 2023 26.30 26.32 25.63 25.94 156,751 -0.54(-2.03%)
Jan 03, 2023 26.04 26.60 25.67 26.48 210,120 +0.24(+0.90%)
Dec 30, 2022 26.44 26.61 26.24 26.24 102,509 +0.01(+0.03%)
Dec 29, 2022 27.10 27.10 26.19 26.23 134,112 -0.97(-3.56%)
Dec 28, 2022 26.69 27.21 26.69 27.20 184,038 +0.52(+1.95%)
Dec 27, 2022 26.61 26.93 26.55 26.68 122,618 +0.16(+0.58%)
Dec 23, 2022 26.73 26.93 26.49 26.52 70,371 -0.18(-0.68%)
Dec 22, 2022 26.72 27.19 26.65 26.71 202,224 +0.32(+1.23%)
Dec 21, 2022 26.61 26.61 26.18 26.38 118,297 -0.30(-1.11%)
Dec 20, 2022 26.79 27.06 26.40 26.68 336,054 -0.09(-0.34%)
Dec 19, 2022 26.22 26.91 26.12 26.77 273,150 +0.68(+2.59%)
Dec 16, 2022 25.88 26.39 25.73 26.09 630,867 +0.51(+2.00%)
Dec 15, 2022 25.14 25.71 25.14 25.58 318,202 +0.88(+3.55%)
Dec 14, 2022 24.59 25.10 24.40 24.71 268,180 +0.15(+0.59%)
Dec 13, 2022 23.83 24.88 23.55 24.56 230,177 -0.27(-1.10%)
Dec 12, 2022 25.54 25.54 24.84 24.84 63,890 -0.69(-2.72%)
Dec 09, 2022 25.48 25.64 25.18 25.53 228,848 +0.10(+0.39%)
Dec 08, 2022 25.77 25.92 25.20 25.43 153,602 -0.56(-2.14%)
Dec 07, 2022 25.98 26.11 25.67 25.98 182,913 +0.00(+0.00%)
Dec 06, 2022 25.46 26.20 25.39 25.98 613,185 +0.62(+2.45%)
Dec 05, 2022 24.56 25.50 24.56 25.36 182,222 +0.86(+3.52%)
Dec 02, 2022 25.05 25.09 24.43 24.50 102,604 -0.02(-0.09%)
Dec 01, 2022 24.71 24.94 24.37 24.52 147,189 -0.31(-1.25%)
Nov 30, 2022 25.87 26.17 24.79 24.84 190,328 -1.10(-4.26%)
Nov 29, 2022 25.94 25.99 25.56 25.94 171,571 -0.01(-0.05%)
Nov 28, 2022 25.54 26.05 25.33 25.95 92,348 +0.62(+2.43%)
Nov 25, 2022 25.27 25.53 25.25 25.34 31,841 +0.04(+0.15%)
Nov 23, 2022 25.80 25.92 25.19 25.30 93,011 -0.54(-2.10%)
Nov 22, 2022 26.14 26.38 25.82 25.84 57,568 -0.35(-1.34%)
Nov 21, 2022 25.92 26.34 25.89 26.19 156,952 +0.55(+2.14%)
Nov 18, 2022 25.19 25.86 24.96 25.65 63,414 +0.18(+0.72%)
Nov 17, 2022 25.48 25.78 25.33 25.46 103,095 +0.43(+1.71%)
Nov 16, 2022 24.10 25.12 24.10 25.04 113,429 +1.01(+4.21%)
Nov 15, 2022 24.14 24.30 23.69 24.02 129,533 -0.68(-2.77%)
Nov 14, 2022 24.10 24.76 24.10 24.71 167,391 +0.62(+2.58%)
Nov 11, 2022 25.09 25.12 23.84 24.09 751,890 -1.01(-4.04%)
Nov 10, 2022 26.73 26.73 25.10 25.10 318,831 -2.58(-9.33%)
Nov 09, 2022 27.10 27.72 27.10 27.68 309,007 +0.77(+2.85%)
Nov 08, 2022 27.01 27.28 26.36 26.92 81,159 -0.14(-0.51%)
Nov 07, 2022 27.35 27.53 26.96 27.05 380,150 -0.47(-1.72%)
Nov 04, 2022 27.11 27.80 26.78 27.53 314,291 +0.20(+0.73%)
Nov 03, 2022 27.36 27.61 26.94 27.33 284,122 +0.19(+0.71%)
Nov 02, 2022 25.95 27.14 25.81 27.14 168,161 +1.18(+4.54%)
Nov 01, 2022 25.59 26.00 25.38 25.96 34,122 +0.04(+0.14%)
Oct 31, 2022 25.85 26.09 25.74 25.92 225,468 +0.26(+1.03%)
Oct 28, 2022 26.24 26.36 25.65 25.66 89,225 -0.62(-2.36%)
Oct 27, 2022 26.28 26.28 25.76 26.28 120,020 -0.10(-0.38%)
Oct 26, 2022 26.29 26.48 25.90 26.38 142,103 +0.08(+0.31%)
Oct 25, 2022 26.89 26.89 26.23 26.30 493,687 -0.68(-2.50%)
Oct 24, 2022 26.96 27.29 26.94 26.97 317,466 +0.00(+0.00%)
Oct 21, 2022 27.57 27.58 26.97 26.97 137,849 -0.56(-2.02%)
Oct 20, 2022 27.42 27.65 26.98 27.53 96,410 +0.11(+0.40%)
Oct 19, 2022 27.12 27.60 27.12 27.42 242,734 +0.40(+1.49%)
Oct 18, 2022 26.77 27.16 26.74 27.02 90,428 -0.30(-1.10%)
Oct 17, 2022 27.32 27.34 27.16 27.32 208,061 -0.40(-1.45%)
Oct 14, 2022 27.14 27.79 27.11 27.72 433,375 +0.41(+1.50%)
Oct 13, 2022 28.03 28.42 27.20 27.31 280,955 -0.41(-1.48%)
Oct 12, 2022 27.72 27.97 27.54 27.72 467,929 +0.08(+0.30%)
Oct 11, 2022 27.61 28.14 27.28 27.64 444,837 +0.16(+0.60%)
Oct 10, 2022 26.92 27.70 26.92 27.47 682,803 +0.57(+2.10%)
Oct 07, 2022 26.54 26.96 26.54 26.91 319,516 +0.50(+1.90%)
Oct 06, 2022 26.41 26.49 26.14 26.40 64,545 -0.03(-0.10%)
Oct 05, 2022 26.54 26.85 26.30 26.43 186,423 +0.16(+0.63%)
Oct 04, 2022 26.77 26.77 26.25 26.27 819,575 -0.89(-3.26%)
Oct 03, 2022 27.38 27.64 27.02 27.15 361,161 -0.47(-1.72%)
Sep 30, 2022 27.67 27.74 27.11 27.63 151,291 +0.06(+0.23%)
Sep 29, 2022 27.38 27.83 27.38 27.56 260,343 +0.61(+2.27%)
Sep 28, 2022 27.71 27.74 26.77 26.95 486,219 -0.78(-2.80%)
Sep 27, 2022 27.62 27.98 27.32 27.73 292,193 -0.25(-0.88%)
Sep 26, 2022 27.88 28.19 27.38 27.97 499,719 +0.11(+0.39%)
Sep 23, 2022 27.61 28.20 27.55 27.87 732,148 +0.67(+2.45%)
Sep 22, 2022 26.53 27.29 26.36 27.20 1,047,291 +0.58(+2.19%)
Sep 21, 2022 26.10 26.61 25.56 26.61 445,953 +0.34(+1.29%)
Sep 20, 2022 25.87 26.38 25.87 26.28 242,358 +0.52(+2.02%)
Sep 19, 2022 26.31 26.36 25.69 25.76 218,923 -0.22(-0.84%)
Sep 16, 2022 25.80 26.17 25.72 25.98 236,664 +0.55(+2.15%)
Sep 15, 2022 25.22 25.53 24.69 25.43 325,846 +0.26(+1.05%)
Sep 14, 2022 25.34 25.59 25.07 25.16 184,682 -0.19(-0.76%)
Sep 13, 2022 24.94 25.43 24.87 25.36 243,550 +1.20(+4.99%)
Sep 12, 2022 24.24 24.41 24.06 24.15 129,983 -0.30(-1.23%)
Sep 09, 2022 25.48 25.48 24.37 24.45 290,857 -1.12(-4.39%)
Sep 08, 2022 26.32 26.38 25.53 25.57 282,277 -0.47(-1.82%)
Sep 07, 2022 26.89 26.89 25.99 26.05 161,283 -0.72(-2.69%)
Sep 06, 2022 26.38 26.94 26.38 26.77 190,066 +0.34(+1.28%)
Sep 02, 2022 25.97 26.62 25.83 26.43 132,307 -0.01(-0.03%)
Sep 01, 2022 26.06 26.97 26.06 26.44 354,987 +0.67(+2.58%)
Aug 31, 2022 25.43 25.79 25.19 25.78 133,565 +0.16(+0.61%)
Aug 30, 2022 25.43 25.87 25.16 25.62 352,987 +0.10(+0.39%)
Aug 29, 2022 25.50 25.56 25.11 25.52 301,661 +0.36(+1.41%)
Aug 26, 2022 24.26 25.19 24.24 25.16 337,257 +0.99(+4.12%)
Aug 25, 2022 24.55 24.56 24.17 24.17 82,691 -0.50(-2.03%)
Aug 24, 2022 24.90 24.90 24.38 24.67 96,187 -0.19(-0.77%)
Aug 23, 2022 24.86 25.04 24.40 24.86 167,968 -0.16(-0.62%)
Aug 22, 2022 24.74 25.04 24.59 25.02 297,555 +0.71(+2.93%)
Aug 19, 2022 23.77 24.40 23.74 24.31 138,079 +0.89(+3.82%)
Aug 18, 2022 23.40 23.60 23.31 23.41 83,893 +0.04(+0.16%)
Aug 17, 2022 23.09 23.50 23.09 23.37 317,265 +0.67(+2.93%)
Aug 16, 2022 22.74 23.27 22.53 22.71 114,780 -0.09(-0.40%)
Aug 15, 2022 23.00 23.07 22.71 22.80 203,132 -0.13(-0.56%)
Aug 12, 2022 23.08 23.39 22.87 22.93 374,352 -0.26(-1.10%)
Aug 11, 2022 22.74 23.21 22.33 23.18 352,198 +0.20(+0.87%)
Aug 10, 2022 23.81 23.97 22.95 22.98 226,584 -1.42(-5.83%)
Aug 09, 2022 23.68 24.55 23.68 24.40 253,747 +0.78(+3.31%)
Aug 08, 2022 23.76 23.76 23.04 23.62 207,656 -0.37(-1.52%)
Aug 05, 2022 24.60 24.60 23.86 23.99 145,990 -0.42(-1.72%)
Aug 04, 2022 24.55 24.63 24.35 24.41 90,601 -0.11(-0.45%)
Aug 03, 2022 25.50 25.50 24.41 24.52 194,903 -1.17(-4.55%)
Aug 02, 2022 26.02 26.02 25.37 25.68 109,828 -0.28(-1.09%)
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.