Indicators

Active Bear ETF (NY: HDGE )

20.65 -0.08 (-0.39%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.97	21.99	21.80	21.99	35,866	-0.05(-0.25%)
May 27, 2021	22.06	22.21	22.03	22.04	35,495	-0.10(-0.47%)
May 26, 2021	22.25	22.25	22.12	22.15	93,593	-0.20(-0.88%)
May 25, 2021	22.25	22.34	22.19	22.34	20,860	+0.05(+0.25%)
May 24, 2021	22.25	22.30	22.22	22.29	49,476	-0.09(-0.41%)
May 21, 2021	22.21	22.38	22.15	22.38	33,657	+0.05(+0.25%)
May 20, 2021	22.50	22.50	22.32	22.32	54,466	-0.26(-1.13%)
May 19, 2021	22.74	22.74	22.56	22.58	38,060	+0.06(+0.28%)
May 18, 2021	22.58	22.58	22.40	22.52	101,451	-0.02(-0.10%)
May 17, 2021	22.58	22.64	22.54	22.54	16,399	+0.00(+0.02%)
May 14, 2021	22.68	22.75	22.53	22.53	28,130	-0.31(-1.36%)
May 13, 2021	22.77	23.04	22.66	22.85	139,220	-0.05(-0.24%)
May 12, 2021	22.53	22.90	22.51	22.90	158,570	+0.54(+2.41%)
May 11, 2021	22.73	22.73	22.36	22.36	126,769	-0.06(-0.28%)
May 10, 2021	22.21	22.43	22.20	22.43	166,450	+0.23(+1.03%)
May 07, 2021	22.52	22.52	22.12	22.20	74,110	-0.16(-0.69%)
May 06, 2021	22.45	22.62	22.35	22.35	66,516	-0.05(-0.20%)
May 05, 2021	22.25	22.43	22.21	22.40	34,962	+0.06(+0.29%)
May 04, 2021	22.23	22.45	22.16	22.33	57,858	+0.26(+1.16%)

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.