Indicators

Active Bear ETF (NY: HDGE )

20.74 +0.01 (+0.05%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	108.29	108.47	107.10	108.47	13,731	+1.09(+1.02%)
Jan 29, 2015	108.29	109.29	107.10	107.38	14,099	-1.46(-1.34%)
Jan 28, 2015	106.47	108.92	106.38	108.83	18,948	+2.46(+2.31%)
Jan 27, 2015	107.01	107.56	106.01	106.37	17,318	+0.73(+0.69%)
Jan 26, 2015	106.28	106.65	105.64	105.64	3,803	-0.65(-0.61%)
Jan 23, 2015	106.10	106.47	105.64	106.30	20,408	+0.20(+0.18%)
Jan 22, 2015	108.10	108.60	106.01	106.10	17,992	-2.29(-2.11%)
Jan 21, 2015	109.74	109.74	108.14	108.39	12,908	-1.81(-1.64%)
Jan 20, 2015	110.20	111.47	109.56	110.20	11,529	-0.82(-0.74%)
Jan 16, 2015	112.57	112.66	110.65	111.02	18,027	-1.00(-0.89%)
Jan 15, 2015	110.02	112.02	109.65	112.02	26,831	+2.00(+1.82%)
Jan 14, 2015	110.38	111.56	110.02	110.02	35,855	+0.61(+0.56%)
Jan 13, 2015	108.38	110.38	107.38	109.41	19,430	-0.34(-0.31%)
Jan 12, 2015	107.94	110.02	107.94	109.74	9,585	+1.73(+1.60%)
Jan 09, 2015	106.74	108.38	106.74	108.01	10,703	+1.28(+1.19%)
Jan 08, 2015	107.65	108.10	106.74	106.74	15,007	-1.91(-1.76%)
Jan 07, 2015	109.20	109.56	108.38	108.65	13,361	-1.09(-1.00%)
Jan 06, 2015	108.19	110.84	107.92	109.74	32,435	+1.91(+1.77%)
Jan 05, 2015	105.10	108.01	105.10	107.83	25,163	+3.28(+3.14%)

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.