Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 261.11 263.11 256.49 262.66 24,249 +6.01(+2.34%)
Sep 29, 2011 254.00 261.65 250.63 256.64 18,109 -1.09(-0.42%)
Sep 28, 2011 249.45 257.74 248.63 257.74 23,990 +7.19(+2.87%)
Sep 27, 2011 246.35 252.00 245.90 250.54 26,820 -4.01(-1.57%)
Sep 26, 2011 257.37 262.84 254.11 254.55 23,715 -5.01(-1.93%)
Sep 23, 2011 268.39 269.30 259.56 259.56 21,349 -7.29(-2.73%)
Sep 22, 2011 268.49 268.49 261.38 266.85 32,506 +9.56(+3.72%)
Sep 21, 2011 248.54 257.28 248.54 257.28 14,486 +8.11(+3.25%)
Sep 20, 2011 244.44 249.54 241.44 249.18 15,673 +4.46(+1.82%)
Sep 19, 2011 244.99 249.63 243.86 244.72 8,838 +3.15(+1.30%)
Sep 16, 2011 241.80 243.07 239.80 241.56 10,342 -0.24(-0.10%)
Sep 15, 2011 246.44 246.44 241.44 241.80 29,575 -3.92(-1.59%)
Sep 14, 2011 247.90 251.91 242.44 245.72 37,568 -3.83(-1.53%)
Sep 13, 2011 255.46 255.46 249.09 249.54 16,389 -3.46(-1.37%)
Sep 12, 2011 257.10 258.19 252.73 253.00 76,586 -1.64(-0.64%)
Sep 09, 2011 252.55 255.83 249.54 254.64 13,046 +5.28(+2.12%)
Sep 08, 2011 244.44 250.09 243.71 249.36 7,493 +6.10(+2.51%)
Sep 07, 2011 245.99 247.81 243.26 243.26 12,910 -7.83(-3.12%)
Sep 06, 2011 258.10 258.83 250.45 251.09 18,336 +2.73(+1.10%)
Sep 02, 2011 245.72 250.18 245.18 248.36 27,595 +7.65(+3.18%)
Sep 01, 2011 238.07 241.07 236.34 240.71 8,552 +3.64(+1.54%)
Aug 31, 2011 234.88 239.04 233.42 237.06 11,945 -0.64(-0.27%)
Aug 30, 2011 237.79 242.80 236.52 237.70 10,024 -1.73(-0.72%)
Aug 29, 2011 244.62 244.72 239.43 239.43 12,187 -9.09(-3.66%)
Aug 26, 2011 256.64 257.28 247.63 248.52 20,871 -4.37(-1.73%)
Aug 25, 2011 248.36 253.91 246.26 252.90 14,819 +2.90(+1.16%)
Aug 24, 2011 253.18 254.91 249.54 250.00 21,310 -3.46(-1.37%)
Aug 23, 2011 260.11 262.11 253.37 253.46 47,960 -8.29(-3.17%)
Aug 22, 2011 256.10 262.20 254.37 261.75 56,273 +0.36(+0.14%)
Aug 19, 2011 264.02 264.11 254.37 261.38 12,843 +3.82(+1.49%)
Aug 18, 2011 254.46 260.11 252.92 257.56 24,979 +11.66(+4.74%)
Aug 17, 2011 244.17 246.81 240.81 245.90 5,196 +2.23(+0.92%)
Aug 16, 2011 241.62 245.90 241.62 243.67 12,267 +2.85(+1.18%)
Aug 15, 2011 245.35 245.35 240.53 240.82 10,498 -5.72(-2.32%)
Aug 12, 2011 243.71 248.18 242.07 246.54 22,374 -1.64(-0.66%)
Aug 11, 2011 257.37 257.37 244.90 248.18 34,019 -9.92(-3.84%)
Aug 10, 2011 255.01 258.38 250.54 258.09 52,468 +8.60(+3.45%)
Aug 09, 2011 241.71 259.10 248.27 249.49 34,680 -7.06(-2.75%)
Aug 08, 2011 252.55 256.55 246.45 256.55 62,089 +15.39(+6.38%)
Aug 05, 2011 235.43 246.72 232.24 241.16 48,756 +3.19(+1.34%)
Aug 04, 2011 231.60 238.33 231.42 237.97 19,350 +10.23(+4.49%)
Aug 03, 2011 230.60 234.34 227.68 227.75 22,041 -3.03(-1.31%)
Aug 02, 2011 226.41 230.78 222.86 230.78 18,606 +6.80(+3.04%)
Aug 01, 2011 217.30 225.04 212.11 223.98 24,489 +2.40(+1.08%)
Jul 29, 2011 223.04 224.04 219.40 221.58 20,893 +0.91(+0.41%)
Jul 28, 2011 218.58 220.85 217.08 220.67 7,052 +2.28(+1.04%)
Jul 27, 2011 214.66 219.03 214.66 218.39 18,414 +5.92(+2.79%)
Jul 26, 2011 208.10 212.75 208.10 212.47 6,298 +1.91(+0.91%)
Jul 25, 2011 210.65 212.11 209.65 210.56 4,020 +1.28(+0.61%)
Jul 22, 2011 209.20 209.83 209.01 209.29 26,684 +0.55(+0.26%)
Jul 21, 2011 210.84 210.84 208.56 208.74 5,148 -2.18(-1.04%)
Jul 20, 2011 210.29 211.47 209.74 210.93 2,561 +0.55(+0.26%)
Jul 19, 2011 212.20 212.93 210.38 210.38 2,418 -3.46(-1.62%)
Jul 18, 2011 212.66 215.84 212.66 213.84 6,380 +2.61(+1.23%)
Jul 15, 2011 209.74 212.29 209.74 211.24 2,769 -0.24(-0.11%)
Jul 14, 2011 209.01 211.93 204.46 211.47 5,738 +2.92(+1.40%)
Jul 13, 2011 206.74 209.19 206.10 208.56 5,061 -0.18(-0.09%)
Jul 12, 2011 209.56 209.56 207.65 208.74 4,646 +0.09(+0.04%)
Jul 11, 2011 207.56 208.83 205.36 208.65 9,229 +5.05(+2.48%)
Jul 08, 2011 203.46 207.37 203.37 203.60 4,218 +1.51(+0.75%)
Jul 07, 2011 203.19 203.27 201.55 202.09 5,569 -2.46(-1.20%)
Jul 06, 2011 205.19 205.64 204.00 204.55 4,202 +0.55(+0.27%)
Jul 05, 2011 203.28 204.73 203.28 204.00 6,951 +0.73(+0.36%)
Jul 01, 2011 207.37 207.37 202.37 203.28 12,052 -3.19(-1.54%)
Jun 30, 2011 206.19 207.01 204.91 206.46 13,746 -1.55(-0.74%)
Jun 29, 2011 208.92 209.29 206.46 208.01 6,892 -1.09(-0.52%)
Jun 28, 2011 211.75 212.20 209.01 209.10 11,627 -3.64(-1.71%)
Jun 27, 2011 214.21 215.21 211.75 212.75 7,755 -0.91(-0.43%)
Jun 24, 2011 212.93 214.51 210.65 213.66 4,844 +1.40(+0.66%)
Jun 23, 2011 216.30 216.30 211.75 212.26 11,116 -0.94(-0.44%)
Jun 22, 2011 222.86 222.86 210.93 213.20 5,254 +0.55(+0.26%)
Jun 21, 2011 215.03 215.57 212.20 212.66 6,231 -4.01(-1.85%)
Jun 20, 2011 216.77 217.21 216.57 216.66 2,929 -1.37(-0.63%)
Jun 17, 2011 214.57 218.58 214.57 218.03 29,309 +1.55(+0.72%)
Jun 16, 2011 216.85 218.30 214.75 216.48 6,042 +0.64(+0.30%)
Jun 15, 2011 214.84 216.12 213.84 215.84 6,501 +3.19(+1.50%)
Jun 14, 2011 214.48 214.85 212.02 212.66 8,351 -4.10(-1.89%)
Jun 13, 2011 217.39 217.44 215.39 216.75 11,539 -0.27(-0.13%)
Jun 10, 2011 213.75 217.93 213.75 217.03 5,296 +3.92(+1.84%)
Jun 09, 2011 215.75 215.75 213.11 213.11 3,404 -2.28(-1.06%)
Jun 08, 2011 213.02 215.62 212.93 215.39 7,071 +3.05(+1.44%)
Jun 07, 2011 211.84 212.34 209.86 212.34 3,787 +0.73(+0.34%)
Jun 06, 2011 210.29 211.84 208.65 211.61 4,841 +2.50(+1.20%)
Jun 03, 2011 207.10 209.26 206.29 209.10 5,073 +3.28(+1.59%)
May 24, 2011 204.19 206.28 204.19 205.82 3,468 +0.64(+0.31%)
May 23, 2011 202.82 205.64 202.82 205.19 7,665 +4.19(+2.08%)
May 20, 2011 201.09 202.18 193.26 201.00 1,860 +1.37(+0.68%)
May 19, 2011 198.36 200.84 198.36 199.63 1,026 -0.18(-0.09%)
May 18, 2011 201.28 201.41 199.54 199.81 1,607 -1.55(-0.77%)
May 17, 2011 201.36 203.10 200.91 201.36 7,186 +0.18(+0.09%)
May 16, 2011 199.81 206.46 198.54 201.18 3,976 +2.31(+1.16%)
May 13, 2011 195.72 198.87 193.44 198.87 3,184 +2.24(+1.14%)
May 12, 2011 198.81 200.73 196.08 196.63 4,314 -2.09(-1.05%)
May 11, 2011 197.81 199.81 197.08 198.72 8,975 +0.28(+0.14%)
May 10, 2011 200.82 200.82 197.81 198.44 3,389 -2.38(-1.19%)
May 09, 2011 200.73 201.91 200.45 200.82 2,447 +0.09(+0.04%)
May 06, 2011 199.09 202.18 199.09 200.73 3,902 -2.09(-1.03%)
May 05, 2011 202.55 204.00 200.54 202.82 23,590 +0.73(+0.36%)
May 04, 2011 203.55 203.55 200.45 202.09 6,435 -0.81(-0.40%)
May 03, 2011 203.91 204.00 202.00 202.90 7,240 +0.53(+0.26%)
May 02, 2011 202.38 202.91 202.37 202.37 18,507 -0.91(-0.45%)
Apr 29, 2011 205.28 205.28 200.09 203.28 17,239 -1.64(-0.80%)
Apr 28, 2011 207.56 207.83 204.74 204.91 7,658 -1.58(-0.77%)
Apr 27, 2011 208.10 208.28 206.01 206.50 6,662 -1.51(-0.73%)
Apr 26, 2011 209.38 209.38 207.03 208.01 2,494 -0.27(-0.13%)
Apr 25, 2011 207.28 209.10 207.28 208.28 3,689 -0.09(-0.04%)
Apr 21, 2011 208.65 209.38 207.01 208.38 3,603 -1.37(-0.65%)
Apr 20, 2011 214.84 214.84 209.56 209.74 9,063 -7.10(-3.28%)
Apr 19, 2011 215.39 218.12 215.39 216.85 3,421 +0.27(+0.13%)
Apr 18, 2011 215.21 219.21 215.21 216.57 8,110 +1.73(+0.81%)
Apr 15, 2011 217.21 217.21 213.93 214.84 4,389 -2.28(-1.05%)
Apr 14, 2011 218.58 219.21 216.62 217.12 8,436 +0.27(+0.13%)
Apr 13, 2011 217.48 217.48 215.30 216.85 3,069 -0.64(-0.29%)
Apr 12, 2011 218.03 218.21 216.92 217.48 15,379 +1.18(+0.55%)
Apr 11, 2011 216.48 216.82 215.03 216.30 6,685 +0.92(+0.43%)
Apr 08, 2011 213.48 215.94 213.02 215.38 3,698 +1.27(+0.59%)
Apr 07, 2011 214.39 215.57 213.59 214.11 7,028 -1.00(-0.47%)
Apr 06, 2011 216.39 216.39 213.66 215.12 3,907 -1.46(-0.67%)
Apr 05, 2011 218.58 218.58 215.48 216.57 5,632 -1.09(-0.50%)
Apr 04, 2011 216.21 218.58 215.30 217.67 3,532 +0.50(+0.23%)
Apr 01, 2011 214.39 217.67 214.39 217.17 6,496 +0.41(+0.19%)
Mar 31, 2011 216.39 217.30 216.12 216.75 3,829 +0.35(+0.16%)
Mar 30, 2011 216.85 218.67 216.25 216.40 7,001 -3.60(-1.64%)
Mar 29, 2011 220.94 223.13 219.85 220.00 2,336 -1.93(-0.87%)
Mar 28, 2011 220.85 221.94 217.57 221.94 3,050 +2.90(+1.33%)
Mar 25, 2011 220.76 220.76 218.12 219.03 13,912 -1.18(-0.54%)
Mar 24, 2011 224.86 226.77 220.12 220.22 7,365 -3.92(-1.75%)
Mar 23, 2011 228.96 228.96 223.86 224.14 3,575 -2.72(-1.20%)
Mar 22, 2011 224.95 226.95 220.85 226.86 4,562 +3.17(+1.42%)
Mar 21, 2011 223.22 224.41 222.95 223.69 8,742 -3.90(-1.71%)
Mar 18, 2011 225.41 228.41 225.41 227.59 7,735 -0.73(-0.32%)
Mar 17, 2011 221.31 228.59 221.22 228.32 11,281 +0.09(+0.04%)
Mar 16, 2011 225.68 229.86 224.77 228.23 17,915 +2.28(+1.01%)
Mar 15, 2011 227.14 227.23 224.31 225.95 30,132 +1.37(+0.61%)
Mar 14, 2011 226.96 227.14 222.68 224.59 9,901 +1.82(+0.82%)
Mar 11, 2011 229.96 229.96 221.99 222.77 15,596 -0.91(-0.41%)
Mar 10, 2011 224.50 225.32 221.76 223.68 15,761 +1.18(+0.53%)
Mar 09, 2011 223.59 224.16 221.76 222.49 7,221 -0.18(-0.08%)
Mar 08, 2011 225.22 225.68 221.04 222.68 16,922 -2.46(-1.09%)
Mar 07, 2011 222.13 226.40 220.22 225.13 15,245 +4.19(+1.90%)
Mar 04, 2011 219.67 222.49 219.49 220.94 8,522 +1.56(+0.71%)
Mar 03, 2011 221.22 221.22 218.67 219.38 12,144 -4.11(-1.84%)
Mar 02, 2011 227.59 227.59 221.49 223.50 13,555 -1.73(-0.77%)
Mar 01, 2011 220.67 225.59 219.49 225.22 15,208 +4.28(+1.94%)
Feb 28, 2011 221.13 222.40 218.76 220.94 13,051 +0.40(+0.18%)
Feb 25, 2011 221.76 222.13 220.40 220.54 10,861 -2.77(-1.24%)
Feb 24, 2011 225.77 225.77 221.76 223.31 15,634 -2.09(-0.93%)
Feb 23, 2011 223.40 227.93 222.22 225.41 36,157 +3.12(+1.41%)
Feb 22, 2011 218.85 222.49 217.21 222.28 38,736 +6.89(+3.20%)
Feb 18, 2011 215.75 216.39 214.35 215.39 10,334 +0.31(+0.14%)
Feb 17, 2011 215.75 216.12 214.02 215.08 13,682 +0.97(+0.45%)
Feb 16, 2011 214.84 215.21 213.48 214.11 6,648 -1.18(-0.55%)
Feb 15, 2011 215.48 215.66 213.73 215.30 10,122 +1.00(+0.47%)
Feb 14, 2011 214.02 214.93 213.93 214.30 8,970 +0.73(+0.34%)
Feb 11, 2011 216.75 218.58 213.38 213.57 9,495 -3.19(-1.47%)
Feb 10, 2011 220.85 220.85 216.30 216.75 9,385 -2.19(-1.00%)
Feb 09, 2011 220.12 220.12 217.67 218.94 24,186 +0.73(+0.33%)
Feb 08, 2011 219.85 220.40 217.76 218.21 6,207 -1.00(-0.46%)
Feb 07, 2011 220.85 220.85 217.39 219.21 11,864 -2.00(-0.91%)
Feb 04, 2011 224.31 224.40 220.49 221.22 7,361 -2.81(-1.26%)
Feb 03, 2011 227.41 227.41 223.22 224.03 11,696 -2.65(-1.17%)
Feb 02, 2011 226.68 226.86 225.32 226.68 17,912 +0.82(+0.36%)
Feb 01, 2011 230.32 230.32 224.13 225.86 29,610 -2.37(-1.04%)
Jan 31, 2011 232.24 232.24 227.68 228.23 9,281 -2.92(-1.26%)
Jan 28, 2011 295.99 295.99 225.68 231.15 44,388 +5.26(+2.33%)
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.