Indicators

Active Bear ETF (NY: HDGE )

20.73 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.59	23.89	23.28	23.69	261,746	+0.13(+0.54%)
Feb 25, 2021	23.10	23.72	23.04	23.57	432,067	+0.50(+2.18%)
Feb 24, 2021	23.41	23.41	23.06	23.06	79,012	-0.22(-0.94%)
Feb 23, 2021	23.64	23.81	23.22	23.28	182,256	-0.12(-0.51%)
Feb 22, 2021	23.31	23.48	23.28	23.40	56,427	+0.15(+0.63%)
Feb 19, 2021	23.32	23.37	23.14	23.26	129,175	-0.05(-0.20%)
Feb 18, 2021	23.49	23.49	23.26	23.30	66,130	-0.05(-0.23%)
Feb 17, 2021	23.32	23.36	23.22	23.36	42,793	+0.18(+0.79%)
Feb 16, 2021	23.09	23.18	22.98	23.17	96,869	+0.12(+0.51%)
Feb 12, 2021	23.08	23.18	23.04	23.06	50,179	-0.06(-0.28%)
Feb 11, 2021	23.23	23.31	23.12	23.12	92,616	-0.11(-0.47%)
Feb 10, 2021	23.13	23.27	23.05	23.23	63,621	+0.13(+0.55%)
Feb 09, 2021	23.27	23.49	23.09	23.10	47,403	-0.21(-0.90%)
Feb 08, 2021	23.26	23.50	23.26	23.31	150,274	-0.33(-1.39%)
Feb 05, 2021	23.82	23.82	23.55	23.64	46,904	-0.09(-0.38%)
Feb 04, 2021	24.46	24.46	23.73	23.73	48,409	-0.55(-2.26%)
Feb 03, 2021	24.19	24.46	24.19	24.28	29,115	-0.18(-0.75%)
Feb 02, 2021	24.46	24.64	24.28	24.46	123,554	-0.27(-1.11%)

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.