Skip to main content

Active Bear ETF (NY: HDGE )

19.28 +0.03 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 81.19 81.46 80.66 80.70 23,283 -0.22(-0.28%)
Jan 30, 2017 80.30 81.55 80.30 80.93 35,332 +1.07(+1.34%)
Jan 27, 2017 79.68 80.00 79.33 79.85 9,420 +0.27(+0.34%)
Jan 26, 2017 78.78 79.68 78.78 79.59 26,574 +0.62(+0.79%)
Jan 25, 2017 79.41 79.50 78.96 78.96 59,387 -0.89(-1.12%)
Jan 24, 2017 81.19 81.19 79.63 79.85 27,925 -1.38(-1.70%)
Jan 23, 2017 81.46 81.68 81.10 81.24 8,980 +0.04(+0.05%)
Jan 20, 2017 81.46 81.51 81.01 81.19 21,034 -0.27(-0.33%)
Jan 19, 2017 81.19 81.73 80.84 81.46 26,732 +0.40(+0.50%)
Jan 18, 2017 81.20 81.28 81.01 81.06 11,796 +0.04(+0.06%)
Jan 17, 2017 81.10 81.10 80.57 81.01 10,433 +0.54(+0.67%)
Jan 13, 2017 80.48 80.48 80.48 0 -0.67(-0.82%)
Jan 12, 2017 81.28 82.09 81.10 81.15 9,140 +0.40(+0.50%)
Jan 11, 2017 80.93 81.37 80.66 80.75 11,466 -0.27(-0.33%)
Jan 10, 2017 81.10 81.64 80.75 81.01 13,063 -0.40(-0.49%)
Jan 09, 2017 81.19 81.64 81.19 81.42 16,834 +0.13(+0.16%)
Jan 06, 2017 80.84 81.34 80.84 81.28 15,575 +0.27(+0.33%)
Jan 05, 2017 80.57 81.52 80.48 81.01 24,541 +0.45(+0.55%)
Jan 04, 2017 81.82 81.82 80.30 80.57 39,423 -1.52(-1.85%)
Jan 03, 2017 81.91 82.62 81.55 82.09 11,331 -0.45(-0.54%)
Dec 30, 2016 82.53 82.53 82.53 0 -0.09(-0.11%)
Dec 29, 2016 82.53 82.89 82.09 82.62 54,482 +0.00(+0.00%)
Dec 28, 2016 81.37 82.62 81.28 82.62 19,159 +0.85(+1.04%)
Dec 27, 2016 82.26 82.26 81.64 81.77 14,776 -0.49(-0.60%)
Dec 23, 2016 82.26 82.26 82.26 0 -0.31(-0.38%)
Dec 22, 2016 81.46 82.70 81.46 82.58 36,759 +1.07(+1.31%)
Dec 21, 2016 81.37 81.64 81.28 81.51 21,288 +0.22(+0.27%)
Dec 20, 2016 82.00 82.00 81.28 81.28 74,536 -0.71(-0.87%)
Dec 19, 2016 81.55 82.44 81.55 82.00 10,432 -0.18(-0.22%)
Dec 16, 2016 81.55 82.26 81.37 82.17 12,777 +0.49(+0.60%)
Dec 15, 2016 82.26 82.26 81.28 81.68 26,428 -0.54(-0.65%)
Dec 14, 2016 81.28 82.35 81.10 82.22 15,727 +0.85(+1.04%)
Dec 13, 2016 80.93 81.46 80.77 81.37 32,909 +0.00(+0.00%)
Dec 12, 2016 80.30 81.46 80.30 81.37 17,421 +1.07(+1.33%)
Dec 09, 2016 79.97 80.57 79.97 80.30 26,811 +0.27(+0.33%)
Dec 08, 2016 80.93 81.10 79.77 80.03 61,881 -0.98(-1.21%)
Dec 07, 2016 82.53 82.53 81.01 81.01 52,451 -1.34(-1.63%)
Dec 06, 2016 83.25 83.39 82.26 82.35 13,507 -1.07(-1.28%)
Dec 05, 2016 84.32 84.32 83.16 83.42 53,871 -1.16(-1.37%)
Dec 02, 2016 84.32 84.58 83.96 84.58 17,299 +0.45(+0.53%)
Dec 01, 2016 83.78 84.32 83.07 84.14 28,588 +0.45(+0.53%)
Nov 30, 2016 83.25 83.87 82.98 83.69 18,441 +0.09(+0.11%)
Nov 29, 2016 83.33 83.60 83.16 83.60 9,601 -0.00(-0.00%)
Nov 28, 2016 82.89 83.78 82.85 83.60 24,174 +1.07(+1.30%)
Nov 25, 2016 82.71 82.98 82.53 82.53 12,991 -0.27(-0.32%)
Nov 23, 2016 82.80 82.80 82.80 0 -0.54(-0.64%)
Nov 22, 2016 83.33 83.69 83.25 83.33 30,912 +0.09(+0.11%)
Nov 21, 2016 83.96 83.96 83.16 83.25 50,796 -0.45(-0.53%)
Nov 18, 2016 83.25 83.78 83.25 83.69 40,037 +0.53(+0.64%)
Nov 17, 2016 83.87 83.95 83.16 83.16 19,093 -0.89(-1.06%)
Nov 16, 2016 83.69 84.23 83.60 84.05 38,083 +0.27(+0.32%)
Nov 15, 2016 83.78 84.49 83.51 83.78 46,145 -0.09(-0.11%)
Nov 14, 2016 85.39 85.44 83.87 83.87 67,061 -1.87(-2.19%)
Nov 11, 2016 86.28 87.16 85.65 85.74 22,560 -0.71(-0.83%)
Nov 10, 2016 87.71 87.88 85.83 86.46 83,029 -1.52(-1.72%)
Nov 09, 2016 91.01 91.01 87.71 87.97 340,948 -1.87(-2.09%)
Nov 08, 2016 89.31 90.47 89.22 89.85 73,283 +1.03(+1.16%)
Nov 07, 2016 88.78 89.33 88.42 88.82 97,490 -1.65(-1.82%)
Nov 04, 2016 90.65 90.83 89.58 90.47 50,026 -0.09(-0.10%)
Nov 03, 2016 89.85 90.70 89.54 90.56 29,146 +0.80(+0.89%)
Nov 02, 2016 89.04 90.03 89.00 89.76 42,493 +0.71(+0.80%)
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.