Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Bear ETF (NY: HDGE )

20.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 224.22 232.24 224.22 231.69 40,306 +7.74(+3.46%)
Oct 28, 2011 226.14 226.14 223.13 223.95 10,314 -2.46(-1.09%)
Oct 27, 2011 226.04 230.23 220.12 226.41 69,252 -8.65(-3.68%)
Oct 26, 2011 233.24 240.07 232.69 235.06 17,350 -1.75(-0.74%)
Oct 25, 2011 233.97 237.06 231.78 236.81 21,602 +6.12(+2.65%)
Oct 24, 2011 237.70 237.70 229.96 230.69 37,752 -8.83(-3.69%)
Oct 21, 2011 242.26 252.27 238.52 239.52 22,908 -4.74(-1.94%)
Oct 20, 2011 245.90 249.63 243.71 244.26 16,630 -1.19(-0.48%)
Oct 19, 2011 244.26 245.90 239.98 245.45 13,497 +4.83(+2.01%)
Oct 18, 2011 245.08 249.18 239.25 240.62 17,259 -4.83(-1.97%)
Oct 17, 2011 238.98 245.62 238.98 245.44 15,650 +7.01(+2.94%)
Oct 14, 2011 240.80 241.25 237.70 238.43 18,662 -3.46(-1.43%)
Oct 13, 2011 243.17 244.99 232.51 241.89 18,353 +0.64(+0.26%)
Oct 12, 2011 241.62 242.80 239.34 241.25 31,282 -3.28(-1.34%)
Oct 11, 2011 245.99 251.09 243.53 244.53 18,759 -2.91(-1.18%)
Oct 10, 2011 251.18 251.18 246.44 247.45 24,093 -8.10(-3.17%)
Oct 07, 2011 250.00 256.37 248.63 255.55 18,241 +5.37(+2.15%)
Oct 06, 2011 252.10 252.91 249.91 250.18 22,150 -5.65(-2.21%)
Oct 05, 2011 258.38 262.38 254.62 255.83 132,760 -4.64(-1.78%)
Oct 04, 2011 275.50 280.14 260.01 260.47 70,688 -12.02(-4.41%)
Oct 03, 2011 263.66 272.49 260.29 272.49 58,236 +9.84(+3.74%)
Sep 30, 2011 261.11 263.11 256.49 262.66 24,249 +6.01(+2.34%)
Sep 29, 2011 254.00 261.65 250.63 256.64 18,109 -1.09(-0.42%)
Sep 28, 2011 249.45 257.74 248.63 257.74 23,990 +7.19(+2.87%)
Sep 27, 2011 246.35 252.00 245.90 250.54 26,820 -4.01(-1.57%)
Sep 26, 2011 257.37 262.84 254.11 254.55 23,715 -5.01(-1.93%)
Sep 23, 2011 268.39 269.30 259.56 259.56 21,349 -7.29(-2.73%)
Sep 22, 2011 268.49 268.49 261.38 266.85 32,506 +9.56(+3.72%)
Sep 21, 2011 248.54 257.28 248.54 257.28 14,486 +8.11(+3.25%)
Sep 20, 2011 244.44 249.54 241.44 249.18 15,673 +4.46(+1.82%)
Sep 19, 2011 244.99 249.63 243.86 244.72 8,838 +3.15(+1.30%)
Sep 16, 2011 241.80 243.07 239.80 241.56 10,342 -0.24(-0.10%)
Sep 15, 2011 246.44 246.44 241.44 241.80 29,575 -3.92(-1.59%)
Sep 14, 2011 247.90 251.91 242.44 245.72 37,568 -3.83(-1.53%)
Sep 13, 2011 255.46 255.46 249.09 249.54 16,389 -3.46(-1.37%)
Sep 12, 2011 257.10 258.19 252.73 253.00 76,586 -1.64(-0.64%)
Sep 09, 2011 252.55 255.83 249.54 254.64 13,046 +5.28(+2.12%)
Sep 08, 2011 244.44 250.09 243.71 249.36 7,493 +6.10(+2.51%)
Sep 07, 2011 245.99 247.81 243.26 243.26 12,910 -7.83(-3.12%)
Sep 06, 2011 258.10 258.83 250.45 251.09 18,336 +2.73(+1.10%)
Sep 02, 2011 245.72 250.18 245.18 248.36 27,595 +7.65(+3.18%)
Sep 01, 2011 238.07 241.07 236.34 240.71 8,552 +3.64(+1.54%)
Aug 31, 2011 234.88 239.04 233.42 237.06 11,945 -0.64(-0.27%)
Aug 30, 2011 237.79 242.80 236.52 237.70 10,024 -1.73(-0.72%)
Aug 29, 2011 244.62 244.72 239.43 239.43 12,187 -9.09(-3.66%)
Aug 26, 2011 256.64 257.28 247.63 248.52 20,871 -4.37(-1.73%)
Aug 25, 2011 248.36 253.91 246.26 252.90 14,819 +2.90(+1.16%)
Aug 24, 2011 253.18 254.91 249.54 250.00 21,310 -3.46(-1.37%)
Aug 23, 2011 260.11 262.11 253.37 253.46 47,960 -8.29(-3.17%)
Aug 22, 2011 256.10 262.20 254.37 261.75 56,273 +0.36(+0.14%)
Aug 19, 2011 264.02 264.11 254.37 261.38 12,843 +3.82(+1.49%)
Aug 18, 2011 254.46 260.11 252.92 257.56 24,979 +11.66(+4.74%)
Aug 17, 2011 244.17 246.81 240.81 245.90 5,196 +2.23(+0.92%)
Aug 16, 2011 241.62 245.90 241.62 243.67 12,267 +2.85(+1.18%)
Aug 15, 2011 245.35 245.35 240.53 240.82 10,498 -5.72(-2.32%)
Aug 12, 2011 243.71 248.18 242.07 246.54 22,374 -1.64(-0.66%)
Aug 11, 2011 257.37 257.37 244.90 248.18 34,019 -9.92(-3.84%)
Aug 10, 2011 255.01 258.38 250.54 258.09 52,468 +8.60(+3.45%)
Aug 09, 2011 241.71 259.10 248.27 249.49 34,680 -7.06(-2.75%)
Aug 08, 2011 252.55 256.55 246.45 256.55 62,089 +15.39(+6.38%)
Aug 05, 2011 235.43 246.72 232.24 241.16 48,756 +3.19(+1.34%)
Aug 04, 2011 231.60 238.33 231.42 237.97 19,350 +10.23(+4.49%)
Aug 03, 2011 230.60 234.34 227.68 227.75 22,041 -3.03(-1.31%)
Aug 02, 2011 226.41 230.78 222.86 230.78 18,606 +6.80(+3.04%)
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.