Indicators

Active Bear ETF (NY: HDGE )

20.40 -0.11 (-0.54%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	99.27	99.63	99.00	99.63	6,803	+0.46(+0.46%)
Feb 26, 2015	98.81	99.45	98.60	99.18	5,057	+0.18(+0.18%)
Feb 25, 2015	99.54	99.54	98.82	99.00	6,764	-0.36(-0.37%)
Feb 24, 2015	99.73	100.00	99.18	99.36	11,783	-0.36(-0.37%)
Feb 23, 2015	99.18	100.00	99.00	99.73	10,151	+0.55(+0.55%)
Feb 20, 2015	100.55	100.55	99.09	99.18	14,224	-0.82(-0.82%)
Feb 19, 2015	100.27	100.82	99.71	100.00	7,526	-0.27(-0.27%)
Feb 18, 2015	100.45	100.73	100.18	100.27	5,258	-0.18(-0.18%)
Feb 17, 2015	100.91	101.05	100.27	100.45	17,092	-0.18(-0.18%)
Feb 13, 2015	101.55	100.64	100.64	100.64	16,206	-1.09(-1.07%)
Feb 12, 2015	103.37	103.37	101.55	101.73	24,630	-2.19(-2.10%)
Feb 11, 2015	104.10	104.37	103.69	103.92	25,990	+0.09(+0.09%)
Feb 10, 2015	104.19	105.01	103.82	103.82	18,009	-0.82(-0.78%)
Feb 09, 2015	104.19	104.94	104.10	104.64	6,178	+0.37(+0.35%)
Feb 06, 2015	104.01	104.28	103.46	104.28	8,339	+0.30(+0.29%)
Feb 05, 2015	105.01	105.01	103.73	103.98	16,247	-1.03(-0.98%)
Feb 04, 2015	104.46	105.28	104.11	105.01	11,867	+1.27(+1.23%)
Feb 03, 2015	106.56	106.56	103.67	103.73	15,164	-2.82(-2.65%)

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.