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, 2018 67.72 68.08 67.58 67.99 13,757 +0.18(+0.26%)
Jan 30, 2018 67.54 67.90 67.54 67.81 33,615 +0.80(+1.20%)
Jan 29, 2018 66.92 67.10 66.56 67.01 26,008 +0.18(+0.27%)
Jan 26, 2018 66.92 66.92 66.74 66.83 6,056 -0.18(-0.27%)
Jan 25, 2018 66.56 67.27 66.56 67.01 22,288 +0.27(+0.40%)
Jan 24, 2018 66.65 66.83 66.29 66.74 10,722 +0.00(+0.00%)
Jan 23, 2018 66.92 67.08 66.69 66.74 16,332 -0.18(-0.27%)
Jan 22, 2018 67.10 67.54 66.92 66.92 16,063 -0.27(-0.40%)
Jan 19, 2018 67.99 67.99 67.10 67.19 26,327 -0.80(-1.18%)
Jan 18, 2018 67.63 68.08 67.63 67.99 18,457 +0.18(+0.26%)
Jan 17, 2018 67.72 67.90 67.63 67.81 14,688 -0.09(-0.13%)
Jan 16, 2018 67.36 68.05 66.83 67.90 42,562 +0.09(+0.13%)
Jan 12, 2018 67.81 67.81 67.81 0 -0.36(-0.52%)
Jan 11, 2018 68.88 68.88 68.17 68.17 75,914 -0.80(-1.16%)
Jan 10, 2018 68.70 69.31 68.70 68.97 45,127 +0.49(+0.72%)
Jan 09, 2018 68.52 68.52 68.26 68.48 39,726 -0.04(-0.07%)
Jan 08, 2018 68.79 68.97 68.43 68.52 23,427 -0.27(-0.39%)
Jan 05, 2018 68.70 69.06 68.68 68.79 48,712 -0.09(-0.13%)
Jan 04, 2018 69.06 69.15 68.88 68.88 30,762 -0.45(-0.64%)
Jan 03, 2018 69.06 69.33 69.06 69.33 9,886 +0.18(+0.26%)
Jan 02, 2018 69.59 70.40 69.15 69.15 25,035 -0.80(-1.15%)
Dec 29, 2017 69.95 69.95 69.95 0 +0.18(+0.26%)
Dec 28, 2017 69.77 70.22 69.68 69.77 42,946 -0.18(-0.26%)
Dec 27, 2017 69.86 69.95 69.50 69.95 36,169 +0.09(+0.13%)
Dec 26, 2017 70.04 70.22 69.77 69.86 29,749 -0.09(-0.13%)
Dec 22, 2017 70.13 70.21 69.77 69.95 23,723 +0.00(+0.00%)
Dec 21, 2017 70.31 70.31 69.86 69.95 17,368 -0.36(-0.51%)
Dec 20, 2017 70.13 70.40 70.04 70.31 15,658 +0.09(+0.13%)
Dec 19, 2017 69.86 70.31 69.50 70.22 14,925 +0.45(+0.64%)
Dec 18, 2017 70.31 70.66 69.68 69.77 60,655 -0.89(-1.26%)
Dec 15, 2017 71.11 71.11 70.40 70.66 42,989 -0.62(-0.88%)
Dec 14, 2017 70.58 71.56 70.58 71.29 38,003 +0.71(+1.01%)
Dec 13, 2017 70.84 71.30 70.49 70.58 43,035 -0.49(-0.69%)
Dec 12, 2017 71.38 71.38 70.75 71.07 23,812 -0.49(-0.69%)
Dec 11, 2017 71.11 71.56 71.11 71.56 5,529 +0.36(+0.50%)
Dec 08, 2017 71.29 71.74 71.11 71.20 15,711 -0.36(-0.50%)
Dec 07, 2017 71.74 71.74 71.38 71.56 25,698 -0.18(-0.25%)
Dec 06, 2017 71.38 71.90 71.32 71.74 9,268 +0.36(+0.50%)
Dec 05, 2017 70.66 71.38 70.66 71.38 24,614 +0.62(+0.88%)
Dec 04, 2017 71.20 71.38 70.31 70.75 29,596 -0.87(-1.21%)
Dec 01, 2017 71.29 72.27 71.29 71.62 95,934 +0.24(+0.34%)
Nov 30, 2017 71.65 71.91 70.93 71.38 35,697 -0.54(-0.74%)
Nov 29, 2017 72.63 72.77 71.65 71.91 22,600 -0.80(-1.10%)
Nov 28, 2017 73.25 73.25 72.63 72.72 32,412 -0.71(-0.97%)
Nov 27, 2017 73.34 73.70 73.16 73.43 19,730 +0.04(+0.06%)
Nov 24, 2017 73.52 73.56 73.26 73.39 1,638 +0.04(+0.06%)
Nov 22, 2017 73.61 73.61 73.07 73.34 28,984 -0.36(-0.48%)
Nov 21, 2017 73.61 73.79 73.34 73.70 24,221 +0.45(+0.61%)
Nov 20, 2017 73.43 73.52 73.16 73.25 15,837 -0.27(-0.36%)
Nov 17, 2017 73.79 73.87 73.34 73.52 39,231 -0.36(-0.48%)
Nov 16, 2017 74.77 74.77 73.70 73.88 86,790 -1.25(-1.66%)
Nov 15, 2017 75.13 75.66 74.83 75.13 31,073 +0.27(+0.36%)
Nov 14, 2017 75.22 75.32 74.86 74.86 12,017 -0.18(-0.24%)
Nov 13, 2017 75.13 75.48 74.86 75.04 32,557 +0.09(+0.12%)
Nov 10, 2017 75.57 75.57 74.68 74.95 8,077 -0.36(-0.47%)
Nov 09, 2017 76.11 76.29 75.13 75.30 14,484 -0.09(-0.12%)
Nov 08, 2017 76.29 76.29 75.22 75.39 16,578 -0.62(-0.82%)
Nov 07, 2017 75.84 76.28 75.39 76.02 36,741 +0.09(+0.12%)
Nov 06, 2017 76.11 76.11 75.66 75.93 15,720 -0.18(-0.23%)
Nov 03, 2017 75.84 76.20 75.84 76.11 10,318 +0.36(+0.47%)
Nov 02, 2017 75.30 76.02 75.30 75.75 11,529 +0.71(+0.95%)
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.