Active Bear ETF (NY: HDGE )

2.900 USD +0.015 (+0.52%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 2.900 2.914 2.880 2.900 334,300 +0.02(+0.52%)
Jan 14, 2021 2.930 2.930 2.880 2.885 271,361 -0.05(-1.54%)
Jan 13, 2021 2.910 2.940 2.910 2.930 376,266 +0.03(+1.03%)
Jan 12, 2021 2.930 2.950 2.900 2.900 851,424 -0.04(-1.36%)
Jan 11, 2021 2.980 2.980 2.930 2.940 199,494 -0.01(-0.34%)
Jan 08, 2021 2.930 2.970 2.910 2.950 349,300 +0.00(+0.00%)
Jan 07, 2021 3.000 3.000 2.930 2.950 1,075,566 -0.06(-1.99%)
Jan 06, 2021 3.070 3.070 2.980 3.010 887,489 -0.04(-1.31%)
Jan 05, 2021 3.100 3.100 3.040 3.050 485,500 -0.03(-0.97%)
Jan 04, 2021 3.030 3.110 3.030 3.080 1,133,744 +0.05(+1.65%)
Dec 31, 2020 3.030 3.030 3.030 397,368 -0.01(-0.33%)
Dec 30, 2020 3.040 3.040 3.020 3.040 397,368 -0.02(-0.65%)
Dec 29, 2020 3.010 3.060 3.010 3.060 1,231,890 +0.03(+0.99%)
Dec 28, 2020 3.000 3.030 3.000 3.030 285,040 +0.01(+0.33%)
Dec 24, 2020 3.030 3.040 3.020 3.020 183,200 -0.01(-0.33%)
Dec 23, 2020 3.020 3.030 2.990 3.030 676,663 +0.00(+0.00%)
Dec 22, 2020 3.070 3.070 3.030 3.030 688,161 -0.05(-1.62%)
Dec 21, 2020 3.100 3.110 3.050 3.080 949,212 +0.02(+0.65%)
Dec 18, 2020 3.050 3.060 3.030 3.060 253,200 +0.00(+0.16%)
Dec 17, 2020 3.060 3.079 3.050 3.055 265,757 -0.04(-1.45%)
Dec 16, 2020 3.100 3.106 3.070 3.100 234,746 +0.00(+0.00%)
Dec 15, 2020 3.120 3.140 3.090 3.100 160,618 -0.03(-0.96%)
Dec 14, 2020 3.150 3.150 3.100 3.130 921,328 -0.03(-0.95%)
Dec 11, 2020 3.150 3.180 3.125 3.160 1,626,700 +0.01(+0.32%)
Dec 10, 2020 3.190 3.200 3.140 3.150 690,058 -0.03(-0.94%)
Dec 09, 2020 3.150 3.200 3.150 3.180 333,072 +0.02(+0.63%)
Dec 08, 2020 3.220 3.220 3.160 3.160 340,897 -0.05(-1.56%)
Dec 07, 2020 3.250 3.250 3.200 3.210 512,676 -0.02(-0.62%)
Dec 04, 2020 3.250 3.258 3.220 3.230 392,200 -0.04(-1.22%)
Dec 03, 2020 3.290 3.290 3.240 3.270 835,314 -0.04(-1.21%)
Dec 02, 2020 3.340 3.350 3.290 3.310 690,318 +0.02(+0.61%)
Dec 01, 2020 3.280 3.310 3.270 3.290 218,401 -0.02(-0.60%)
Nov 30, 2020 3.280 3.334 3.280 3.310 310,265 +0.03(+0.91%)
Nov 27, 2020 3.290 3.300 3.280 3.280 168,100 -0.01(-0.30%)
Nov 25, 2020 3.310 3.338 3.280 3.290 150,700 -0.01(-0.30%)
Nov 24, 2020 3.340 3.352 3.300 3.300 847,135 -0.06(-1.79%)
Nov 23, 2020 3.390 3.410 3.350 3.360 604,103 -0.06(-1.61%)
Nov 20, 2020 3.440 3.440 3.410 3.415 197,200 -0.02(-0.73%)
Nov 19, 2020 3.450 3.478 3.430 3.440 344,400 -0.02(-0.58%)
Nov 18, 2020 3.450 3.468 3.381 3.460 3,130,904 +0.00(+0.00%)
Nov 17, 2020 3.520 3.525 3.450 3.460 604,887 -0.02(-0.57%)
Nov 16, 2020 3.550 3.565 3.470 3.480 1,016,013 -0.11(-3.06%)
Nov 13, 2020 3.710 3.710 3.590 3.590 333,300 -0.14(-3.75%)
Nov 12, 2020 3.670 3.760 3.670 3.730 326,457 +0.08(+2.19%)
Nov 11, 2020 3.620 3.670 3.620 3.650 680,038 +0.02(+0.55%)
Nov 10, 2020 3.700 3.700 3.610 3.630 815,347 -0.05(-1.36%)
Nov 09, 2020 3.910 3.960 3.620 3.680 4,908,816 -0.50(-11.96%)
Nov 06, 2020 4.150 4.190 4.133 4.180 2,061,600 +0.02(+0.48%)
Nov 05, 2020 4.190 4.202 4.140 4.160 1,109,767 -0.08(-1.89%)
Nov 04, 2020 4.150 4.250 4.140 4.240 2,785,644 +0.03(+0.71%)
Nov 03, 2020 4.270 4.270 4.190 4.210 475,711 -0.12(-2.77%)
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.