Indicators

Active Bear ETF (NY: HDGE )

20.53 +0.02 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		71.40	71.40	71.40	0	+0.18(+0.26%)
Dec 28, 2017	71.22	71.67	71.13	71.22	42,073	-0.18(-0.26%)
Dec 27, 2017	71.31	71.40	70.95	71.40	35,434	+0.09(+0.13%)
Dec 26, 2017	71.49	71.67	71.22	71.31	29,145	-0.09(-0.13%)
Dec 22, 2017	71.58	71.67	71.22	71.40	23,241	+0.00(+0.00%)
Dec 21, 2017	71.77	71.77	71.31	71.40	17,015	-0.36(-0.51%)
Dec 20, 2017	71.58	71.86	71.49	71.77	15,340	+0.09(+0.13%)
Dec 19, 2017	71.31	71.77	70.95	71.67	14,621	+0.46(+0.64%)
Dec 18, 2017	71.77	72.13	71.13	71.22	59,423	-0.91(-1.26%)
Dec 15, 2017	72.59	72.59	71.86	72.13	42,115	-0.64(-0.88%)
Dec 14, 2017	72.04	73.04	72.04	72.77	37,231	+0.73(+1.01%)
Dec 13, 2017	72.31	72.78	71.95	72.04	42,160	-0.50(-0.69%)
Dec 12, 2017	72.86	72.86	72.22	72.54	23,328	-0.50(-0.69%)
Dec 11, 2017	72.59	73.04	72.59	73.04	5,417	+0.36(+0.50%)
Dec 08, 2017	72.77	73.22	72.59	72.68	15,392	-0.36(-0.50%)
Dec 07, 2017	73.22	73.22	72.86	73.04	25,176	-0.18(-0.25%)
Dec 06, 2017	72.86	73.40	72.80	73.22	9,079	+0.36(+0.50%)
Dec 05, 2017	72.13	72.86	72.13	72.86	24,114	+0.64(+0.88%)
Dec 04, 2017	72.68	72.86	71.77	72.22	28,995	-0.89(-1.21%)

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.