Indicators

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.93	23.93	23.51	23.60	59,902	-0.28(-1.18%)
Apr 27, 2023	24.17	24.37	23.80	23.89	58,191	-0.46(-1.87%)
Apr 26, 2023	24.19	24.42	23.93	24.34	142,060	+0.13(+0.53%)
Apr 25, 2023	23.73	24.25	23.73	24.21	167,657	+0.58(+2.47%)
Apr 24, 2023	23.52	23.78	23.38	23.63	56,960	+0.16(+0.70%)
Apr 21, 2023	23.38	23.70	23.38	23.47	48,342	-0.05(-0.19%)
Apr 20, 2023	23.67	23.67	23.37	23.51	154,002	+0.11(+0.47%)
Apr 19, 2023	23.40	23.67	23.30	23.40	29,664	+0.04(+0.16%)
Apr 18, 2023	23.09	23.48	23.08	23.37	39,144	+0.08(+0.35%)
Apr 17, 2023	23.63	23.68	23.26	23.28	138,773	-0.28(-1.20%)
Apr 14, 2023	23.24	23.76	23.24	23.57	54,714	+0.23(+0.98%)
Apr 13, 2023	23.64	23.64	23.32	23.34	198,534	-0.38(-1.62%)
Apr 12, 2023	23.07	23.72	23.06	23.72	95,005	+0.30(+1.29%)
Apr 11, 2023	23.73	23.73	23.27	23.42	88,402	-0.31(-1.31%)
Apr 10, 2023	24.07	24.22	23.68	23.73	51,030	-0.19(-0.80%)
Apr 06, 2023	24.24	24.27	23.89	23.92	52,602	-0.07(-0.30%)
Apr 05, 2023	23.64	24.25	23.64	24.00	94,401	+0.37(+1.58%)
Apr 04, 2023	23.30	23.81	23.30	23.62	134,301	+0.19(+0.82%)

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.