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 (%)
Sep 29, 2017	76.59	76.59	76.34	76.59	12,723	+0.09(+0.12%)
Sep 28, 2017	76.50	76.78	76.41	76.50	4,696	-0.09(-0.12%)
Sep 27, 2017	76.96	77.22	76.41	76.59	8,810	-0.46(-0.59%)
Sep 26, 2017	77.50	77.57	76.78	77.05	11,017	-0.73(-0.94%)
Sep 25, 2017	77.78	77.96	77.50	77.78	7,626	-0.09(-0.12%)
Sep 22, 2017	78.69	78.69	77.78	77.87	13,350	-0.64(-0.81%)
Sep 21, 2017	78.41	78.51	78.23	78.51	7,422	+0.18(+0.23%)
Sep 20, 2017	78.05	78.51	78.05	78.32	5,793	+0.27(+0.35%)
Sep 19, 2017	77.59	78.23	77.45	78.05	18,223	+0.27(+0.35%)
Sep 18, 2017	77.59	77.87	77.34	77.78	12,255	+0.36(+0.47%)
Sep 15, 2017	77.69	77.90	77.41	77.41	12,506	-0.09(-0.12%)
Sep 14, 2017	77.87	78.14	77.50	77.50	3,584	-0.09(-0.12%)
Sep 13, 2017	77.96	77.96	77.59	77.59	6,332	-0.36(-0.47%)
Sep 12, 2017	78.32	78.32	77.78	77.96	46,532	-0.36(-0.47%)
Sep 11, 2017	78.60	78.60	78.05	78.32	11,087	-0.46(-0.58%)
Sep 08, 2017	79.14	79.33	78.78	78.78	8,584	-0.36(-0.46%)
Sep 07, 2017	78.87	79.23	78.78	79.14	9,778	+0.18(+0.23%)
Sep 06, 2017	78.96	79.28	78.78	78.96	5,907	-0.27(-0.34%)
Sep 05, 2017	78.78	79.69	78.61	79.23	12,531	+0.73(+0.93%)

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.