Indicators

Active Bear ETF (NY: HDGE )

20.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	111.11	111.18	108.65	108.83	74,827	-2.55(-2.29%)
Jan 28, 2016	109.74	111.84	109.21	111.38	11,100	+0.71(+0.65%)
Jan 27, 2016	109.56	111.29	109.02	110.67	50,767	+1.29(+1.18%)
Jan 26, 2016	111.29	111.45	108.92	109.38	64,495	-2.37(-2.12%)
Jan 25, 2016	108.83	111.75	108.83	111.75	24,541	+3.10(+2.85%)
Jan 22, 2016	109.74	109.74	107.83	108.65	69,333	-2.55(-2.29%)
Jan 21, 2016	111.66	112.28	109.20	111.20	67,666	-0.27(-0.25%)
Jan 20, 2016	113.20	116.03	110.38	111.47	139,725	+0.00(+0.00%)
Jan 19, 2016	108.74	112.66	108.10	111.47	92,474	+2.00(+1.83%)
Jan 15, 2016	109.38	109.47	109.47	109.47	137,910	+2.64(+2.47%)
Jan 14, 2016	107.65	109.83	106.10	106.83	57,169	-0.91(-0.85%)
Jan 13, 2016	104.28	108.10	103.64	107.74	76,046	+3.10(+2.96%)
Jan 12, 2016	104.83	106.10	103.42	104.64	26,552	-1.46(-1.37%)
Jan 11, 2016	105.28	107.38	104.77	106.10	66,298	+0.42(+0.40%)
Jan 08, 2016	103.55	105.83	102.91	105.68	54,809	+1.68(+1.61%)
Jan 07, 2016	103.73	104.37	102.55	104.01	59,180	+1.91(+1.87%)
Jan 06, 2016	101.64	102.91	101.18	102.09	44,832	+1.64(+1.63%)
Jan 05, 2016	99.36	100.73	98.72	100.45	10,730	+1.06(+1.06%)

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.