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

Active Bear ETF (NY: HDGE )

21.11 -0.15 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Jan 31, 2013 159.56 159.56 157.83 158.38 24,744 -1.09(-0.68%)
Jan 30, 2013 158.65 159.65 158.19 159.47 27,484 +1.09(+0.69%)
Jan 29, 2013 157.56 158.62 157.56 158.38 10,330 +1.09(+0.69%)
Jan 28, 2013 156.83 157.92 156.46 157.28 30,906 +0.18(+0.12%)
Jan 25, 2013 158.29 158.29 156.92 157.10 21,575 -2.00(-1.26%)
Jan 24, 2013 160.02 160.20 158.01 159.10 65,508 -0.87(-0.54%)
Jan 23, 2013 159.47 160.20 159.38 159.97 15,587 +1.69(+1.06%)
Jan 22, 2013 159.74 160.38 158.29 158.29 18,054 -1.28(-0.80%)
Jan 18, 2013 159.20 160.38 159.20 159.56 15,246 +0.09(+0.06%)
Jan 17, 2013 160.47 161.02 159.29 159.47 41,803 -1.64(-1.02%)
Jan 16, 2013 160.47 161.84 160.47 161.11 9,315 +0.64(+0.40%)
Jan 15, 2013 161.47 162.75 160.38 160.47 11,104 -1.18(-0.73%)
Jan 14, 2013 161.29 162.21 160.84 161.66 10,194 +0.00(+0.00%)
Jan 11, 2013 160.47 162.22 160.38 161.66 16,531 +0.09(+0.06%)
Jan 10, 2013 161.75 162.84 161.02 161.56 18,246 -0.37(-0.23%)
Jan 09, 2013 163.20 163.20 161.20 161.93 17,741 -2.19(-1.33%)
Jan 08, 2013 163.20 164.12 162.38 164.12 18,905 +1.00(+0.61%)
Jan 07, 2013 162.84 163.48 162.47 163.11 13,462 +1.28(+0.79%)
Jan 04, 2013 162.66 163.11 161.56 161.84 18,139 -1.28(-0.78%)
Jan 03, 2013 163.02 163.39 161.38 163.11 19,348 +0.37(+0.22%)
Jan 02, 2013 163.02 163.95 162.75 162.75 78,973 -4.00(-2.40%)
Dec 31, 2012 170.85 171.35 166.39 166.75 48,467 -4.38(-2.56%)
Dec 28, 2012 171.22 171.40 169.94 171.13 19,247 +1.55(+0.91%)
Dec 27, 2012 169.76 171.95 169.12 169.58 28,145 -0.15(-0.09%)
Dec 26, 2012 168.49 169.94 167.76 169.73 29,363 +1.16(+0.69%)
Dec 24, 2012 169.58 169.58 168.12 168.58 16,277 +0.36(+0.22%)
Dec 21, 2012 169.49 170.31 168.12 168.21 27,880 +1.46(+0.87%)
Dec 20, 2012 166.57 168.19 166.57 166.76 20,822 +0.18(+0.11%)
Dec 19, 2012 165.57 166.66 164.93 166.57 43,401 +0.82(+0.49%)
Dec 18, 2012 169.85 169.94 165.66 165.75 139,759 -4.55(-2.67%)
Dec 17, 2012 171.22 171.88 170.31 170.31 33,827 -1.46(-0.85%)
Dec 14, 2012 173.31 173.31 171.40 171.76 65,948 -0.91(-0.53%)
Dec 13, 2012 171.04 173.40 170.32 172.68 31,850 +1.64(+0.96%)
Dec 12, 2012 170.31 171.49 169.76 171.04 23,855 -0.18(-0.11%)
Dec 11, 2012 172.77 172.77 171.04 171.22 58,519 -2.19(-1.26%)
Dec 10, 2012 174.95 175.59 173.22 173.40 66,128 -1.55(-0.88%)
Dec 07, 2012 174.41 175.68 173.13 174.95 25,494 +0.00(+0.00%)
Dec 06, 2012 175.77 176.23 174.86 174.95 37,293 -0.82(-0.47%)
Dec 05, 2012 175.32 176.86 174.50 175.77 36,248 -0.36(-0.21%)
Dec 04, 2012 176.05 177.78 176.04 176.14 19,164 -0.55(-0.31%)
Nov 30, 2012 176.68 177.50 176.32 176.68 24,785 -0.09(-0.05%)
Nov 29, 2012 177.50 178.41 176.68 176.77 46,883 -0.91(-0.51%)
Nov 28, 2012 180.96 182.15 177.68 177.68 220,804 -3.55(-1.96%)
Nov 27, 2012 181.33 181.69 180.05 181.24 40,671 +0.00(+0.00%)
Nov 26, 2012 182.24 182.88 181.24 181.24 26,200 -0.73(-0.40%)
Nov 23, 2012 183.06 183.50 181.86 181.97 14,770 -2.09(-1.14%)
Nov 21, 2012 185.43 185.61 183.79 184.06 34,335 -1.55(-0.83%)
Nov 20, 2012 185.15 186.48 184.61 185.61 23,820 +1.00(+0.54%)
Nov 19, 2012 187.06 187.25 184.61 184.61 99,903 -5.65(-2.97%)
Nov 16, 2012 190.53 191.98 186.70 190.25 77,152 -1.00(-0.52%)
Nov 15, 2012 191.53 192.62 190.07 191.25 58,511 -0.18(-0.10%)
Nov 14, 2012 188.25 191.80 187.34 191.44 162,078 +2.19(+1.16%)
Nov 13, 2012 189.43 190.06 187.53 189.25 24,458 +1.18(+0.63%)
Nov 12, 2012 188.25 188.98 187.25 188.07 24,079 -0.36(-0.19%)
Nov 09, 2012 188.98 190.68 186.25 188.43 67,222 -0.27(-0.14%)
Nov 08, 2012 185.15 188.89 184.06 188.70 155,687 +3.10(+1.67%)
Nov 07, 2012 184.24 186.70 183.79 185.61 56,276 +3.40(+1.87%)
Nov 06, 2012 184.15 184.15 182.06 182.21 24,875 -1.22(-0.66%)
Nov 05, 2012 184.61 184.61 182.88 183.42 18,671 -1.00(-0.54%)
Nov 02, 2012 180.87 184.51 180.78 184.42 24,611 +2.46(+1.35%)
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.