Skip to main content

Active Bear ETF (NY: HDGE )

19.55 -0.11 (-0.55%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.10 25.10 24.73 24.92 125,997 +0.00(+0.00%)
Jan 28, 2021 24.64 24.92 24.46 24.92 131,299 +0.00(+0.00%)
Jan 27, 2021 25.37 25.37 24.64 24.92 101,920 -0.09(-0.37%)
Jan 26, 2021 25.92 25.92 25.01 25.01 71,681 -0.64(-2.49%)
Jan 25, 2021 26.10 26.10 25.19 25.65 77,167 -0.27(-1.06%)
Jan 22, 2021 26.01 26.10 25.83 25.92 53,313 +0.09(+0.35%)
Jan 21, 2021 26.01 26.01 25.83 25.83 15,404 -0.09(-0.35%)
Jan 20, 2021 26.29 26.29 25.83 25.92 32,109 -0.37(-1.39%)
Jan 19, 2021 26.19 26.47 26.19 26.29 21,357 -0.18(-0.69%)
Jan 15, 2021 26.47 26.60 26.29 26.47 36,627 +0.14(+0.52%)
Jan 14, 2021 26.74 26.74 26.29 26.33 29,731 -0.41(-1.54%)
Jan 13, 2021 26.56 26.83 26.56 26.74 41,224 +0.27(+1.03%)
Jan 12, 2021 26.74 26.92 26.47 26.47 93,284 -0.37(-1.36%)
Jan 11, 2021 27.20 27.20 26.74 26.83 21,857 -0.09(-0.34%)
Jan 08, 2021 26.74 27.11 26.56 26.93 38,270 +0.00(+0.00%)
Jan 07, 2021 27.38 27.38 26.74 26.93 117,842 -0.55(-1.99%)
Jan 06, 2021 28.02 28.02 27.20 27.47 97,236 -0.37(-1.31%)
Jan 05, 2021 28.29 28.29 27.75 27.84 53,192 -0.27(-0.97%)
Jan 04, 2021 27.66 28.39 27.66 28.11 124,216 +0.46(+1.65%)
Dec 31, 2020 27.66 27.66 27.66 43,536 -0.09(-0.33%)
Dec 30, 2020 27.75 27.75 27.56 27.75 43,536 -0.18(-0.65%)
Dec 29, 2020 27.47 27.93 27.47 27.93 134,969 +0.27(+0.99%)
Dec 28, 2020 27.38 27.66 27.38 27.66 31,229 +0.09(+0.33%)
Dec 24, 2020 27.66 27.75 27.56 27.56 20,071 -0.09(-0.33%)
Dec 23, 2020 27.56 27.66 27.29 27.66 74,137 +0.00(+0.00%)
Dec 22, 2020 28.02 28.02 27.66 27.66 75,397 -0.46(-1.62%)
Dec 21, 2020 28.29 28.39 27.84 28.11 103,998 +0.18(+0.65%)
Dec 18, 2020 27.84 27.93 27.66 27.93 27,741 +0.05(+0.16%)
Dec 17, 2020 27.93 28.11 27.84 27.88 29,117 -0.41(-1.45%)
Dec 16, 2020 28.29 28.35 28.02 28.29 25,719 +0.00(+0.00%)
Dec 15, 2020 28.48 28.66 28.20 28.29 17,597 -0.27(-0.96%)
Dec 14, 2020 28.75 28.75 28.29 28.57 100,943 -0.27(-0.95%)
Dec 11, 2020 28.75 29.02 28.52 28.84 178,226 +0.09(+0.32%)
Dec 10, 2020 29.12 29.21 28.66 28.75 75,605 -0.27(-0.94%)
Dec 09, 2020 28.75 29.21 28.75 29.02 36,492 +0.18(+0.63%)
Dec 08, 2020 29.39 29.39 28.84 28.84 37,349 -0.46(-1.56%)
Dec 07, 2020 29.66 29.66 29.21 29.30 56,170 -0.18(-0.62%)
Dec 04, 2020 29.66 29.73 29.39 29.48 42,970 -0.37(-1.22%)
Dec 03, 2020 30.03 30.03 29.57 29.85 91,519 -0.37(-1.21%)
Dec 02, 2020 30.48 30.58 30.03 30.21 75,633 +0.18(+0.61%)
Dec 01, 2020 29.94 30.21 29.85 30.03 23,928 -0.18(-0.60%)
Nov 30, 2020 29.94 30.43 29.94 30.21 33,993 +0.27(+0.91%)
Nov 27, 2020 30.03 30.12 29.94 29.94 18,417 -0.09(-0.30%)
Nov 25, 2020 30.21 30.47 29.94 30.03 16,511 -0.09(-0.30%)
Nov 24, 2020 30.48 30.60 30.12 30.12 92,814 -0.55(-1.79%)
Nov 23, 2020 30.94 31.12 30.58 30.67 66,187 -0.50(-1.61%)
Nov 20, 2020 31.40 31.40 31.13 31.17 21,605 -0.23(-0.73%)
Nov 19, 2020 31.49 31.74 31.31 31.40 37,733 -0.18(-0.58%)
Nov 18, 2020 31.49 31.66 30.86 31.58 343,032 +0.00(+0.00%)
Nov 17, 2020 32.13 32.17 31.49 31.58 66,273 -0.18(-0.57%)
Nov 16, 2020 32.40 32.54 31.67 31.76 111,317 -1.00(-3.06%)
Nov 13, 2020 33.86 33.86 32.77 32.77 36,517 -1.28(-3.75%)
Nov 12, 2020 33.50 34.32 33.50 34.04 35,767 +0.73(+2.19%)
Nov 11, 2020 33.04 33.50 33.04 33.31 74,507 +0.18(+0.55%)
Nov 10, 2020 33.77 33.77 32.95 33.13 89,332 -0.46(-1.36%)
Nov 09, 2020 35.69 36.14 33.04 33.59 537,825 -4.56(-11.96%)
Nov 06, 2020 37.88 38.24 37.72 38.15 225,875 +0.18(+0.48%)
Nov 05, 2020 38.24 38.35 37.79 37.97 121,589 -0.73(-1.89%)
Nov 04, 2020 37.88 38.79 37.79 38.70 305,204 +0.27(+0.71%)
Nov 03, 2020 38.97 38.97 38.24 38.43 52,120 -1.10(-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.