Indicators

Active Bear ETF (NY: HDGE )

20.81 +0.28 (+1.36%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	73.22	74.32	73.22	74.32	27,418	+1.00(+1.37%)
Feb 27, 2018	72.40	73.41	71.86	73.31	34,104	+0.91(+1.26%)
Feb 26, 2018	72.68	72.95	72.22	72.40	50,546	-0.64(-0.87%)
Feb 23, 2018	73.41	73.41	72.95	73.04	15,395	-0.55(-0.74%)
Feb 22, 2018		73.59		73.59	28,914	+0.27(+0.37%)
Feb 21, 2018	73.04	73.31	72.31	73.31	43,214	+0.27(+0.37%)
Feb 20, 2018	72.59	73.04	72.04	73.04	20,292	+1.27(+1.78%)
Feb 16, 2018		71.77	71.77	71.77	0	-0.27(-0.38%)
Feb 15, 2018	72.31	72.85	71.95	72.04	14,943	-0.55(-0.75%)
Feb 14, 2018	74.41	74.41	72.49	72.59	36,762	-1.28(-1.73%)
Feb 13, 2018	73.77	74.22	73.68	73.86	56,496	+0.27(+0.37%)
Feb 12, 2018	73.41	74.22	73.13	73.59	31,713	-0.18(-0.25%)
Feb 09, 2018	73.95	75.41	73.37	73.77	75,614	-0.82(-1.10%)
Feb 08, 2018	72.77	74.59	72.31	74.59	101,097	+2.28(+3.15%)
Feb 07, 2018	72.40	72.77	71.67	72.31	30,242	-0.55(-0.75%)
Feb 06, 2018	74.68	74.86	72.49	72.86	118,066	+0.00(+0.00%)
Feb 05, 2018	72.31	73.59	71.67	72.86	93,063	+0.91(+1.27%)
Feb 02, 2018	70.49	71.95	70.49	71.95	96,538	+2.00(+2.86%)

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.