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 30, 2019	59.74	60.11	59.60	59.93	18,061	-0.18(-0.30%)
Sep 27, 2019	59.65	60.29	59.38	60.11	32,523	+0.14(+0.23%)
Sep 26, 2019	59.29	60.15	59.29	59.97	8,894	+0.59(+1.00%)
Sep 25, 2019	60.47	60.52	59.20	59.38	17,127	-1.00(-1.66%)
Sep 24, 2019	58.56	60.47	58.47	60.38	33,910	+1.55(+2.63%)
Sep 23, 2019	59.20	59.29	58.47	58.83	19,945	-0.05(-0.08%)
Sep 20, 2019	58.56	59.02	58.24	58.88	14,603	+0.23(+0.39%)
Sep 19, 2019	58.20	58.70	58.10	58.65	42,230	+0.36(+0.63%)
Sep 18, 2019	57.83	58.83	57.83	58.29	39,990	+0.46(+0.79%)
Sep 17, 2019	57.01	58.07	57.01	57.83	43,225	+1.00(+1.76%)
Sep 16, 2019	57.65	57.83	56.83	56.83	22,676	-0.54(-0.94%)
Sep 13, 2019	57.38	57.61	56.83	57.37	19,226	-0.19(-0.33%)
Sep 12, 2019	57.29	58.29	57.29	57.56	31,957	+0.09(+0.16%)
Sep 11, 2019	58.38	59.02	57.38	57.47	43,804	-1.28(-2.17%)
Sep 10, 2019	59.93	60.11	58.56	58.74	34,586	-1.18(-1.98%)
Sep 09, 2019	61.93	61.93	59.93	59.93	165,640	-2.09(-3.38%)
Sep 06, 2019	61.93	62.57	61.66	62.02	14,482	-0.09(-0.15%)
Sep 05, 2019	62.93	63.03	61.66	62.11	54,157	-1.64(-2.57%)
Sep 04, 2019	64.12	64.18	63.66	63.75	19,953	-1.09(-1.69%)

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.