Indicators

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.92	19.17	18.91	19.16	150,204	+0.26(+1.38%)
Dec 28, 2023	18.99	19.01	18.90	18.90	70,336	-0.07(-0.37%)
Dec 27, 2023	18.95	19.06	18.92	18.97	185,248	+0.00(+0.00%)
Dec 26, 2023	19.20	19.20	18.92	18.97	477,603	-0.22(-1.12%)
Dec 22, 2023	19.15	19.26	19.04	19.19	107,839	-0.05(-0.28%)
Dec 21, 2023	19.39	19.42	19.21	19.24	101,160	-0.33(-1.68%)
Dec 20, 2023	19.34	19.59	19.15	19.57	428,127	+0.35(+1.80%)
Dec 19, 2023	19.51	19.51	19.20	19.22	480,289	-0.34(-1.73%)
Dec 18, 2023	19.39	19.61	19.39	19.56	108,121	+0.12(+0.61%)
Dec 15, 2023	19.37	19.57	19.37	19.44	329,301	+0.03(+0.14%)
Dec 14, 2023	19.78	19.78	19.27	19.41	386,294	-0.66(-3.27%)
Dec 13, 2023	20.92	21.09	20.07	20.07	172,284	-0.85(-4.06%)
Dec 12, 2023	20.73	21.01	20.73	20.92	60,854	+0.17(+0.84%)
Dec 11, 2023	20.95	20.95	20.73	20.75	113,186	-0.20(-0.96%)
Dec 08, 2023	20.95	21.00	20.79	20.95	275,747	+0.00(+0.00%)
Dec 07, 2023	21.04	21.15	20.95	20.95	77,505	-0.19(-0.91%)
Dec 06, 2023	20.99	21.14	20.71	21.14	99,205	+0.05(+0.26%)
Dec 05, 2023	20.80	21.17	20.79	21.08	73,084	+0.43(+2.08%)
Dec 04, 2023	20.88	20.89	20.60	20.65	123,220	-0.10(-0.48%)

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.