Indicators

Active Bear ETF (NY: HDGE )

20.53 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2016	106.19	106.74	105.46	106.74	50,840	+0.55(+0.51%)
Feb 26, 2016	106.47	106.65	105.74	106.19	88,275	-0.91(-0.85%)
Feb 25, 2016	107.74	108.70	106.83	107.10	60,481	-0.36(-0.34%)
Feb 24, 2016	110.47	111.38	107.47	107.47	119,120	-1.09(-1.01%)
Feb 23, 2016	107.83	109.11	107.56	108.56	104,663	+0.64(+0.59%)
Feb 22, 2016	108.65	109.02	107.65	107.92	43,981	-1.82(-1.66%)
Feb 19, 2016	110.84	111.41	109.74	109.74	33,335	-0.27(-0.25%)
Feb 18, 2016	109.29	111.11	109.20	110.02	102,264	+0.55(+0.50%)
Feb 17, 2016	111.56	111.69	109.11	109.47	163,643	-2.28(-2.04%)
Feb 16, 2016	113.39	114.84	111.66	111.75	80,091	-3.64(-3.16%)
Feb 12, 2016	117.21	115.39	115.39	115.39	134,144	-2.69(-2.28%)
Feb 11, 2016	120.13	120.13	117.12	118.08	193,127	+1.05(+0.89%)
Feb 10, 2016	116.76	117.19	114.30	117.03	120,181	-0.36(-0.31%)
Feb 09, 2016	118.31	118.39	115.85	117.39	174,357	+1.46(+1.26%)
Feb 08, 2016	113.84	117.39	113.39	115.94	163,346	+3.64(+3.24%)
Feb 05, 2016	109.29	112.39	109.29	112.29	127,728	+3.55(+3.27%)
Feb 04, 2016	110.93	110.93	107.38	108.74	42,085	-1.73(-1.57%)
Feb 03, 2016	111.29	113.84	110.11	110.47	36,399	-1.50(-1.34%)
Feb 02, 2016	109.56	112.39	109.56	111.97	18,247	+3.41(+3.15%)

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.