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

Active Bear ETF (NY: HDGE )

20.25 +0.06 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2012 186.43 186.43 181.78 181.97 73,734 -4.74(-2.54%)
Oct 31, 2012 189.62 191.25 186.70 186.70 40,532 -4.19(-2.19%)
Oct 26, 2012 190.25 190.89 190.89 190.89 26,538 +1.73(+0.91%)
Oct 25, 2012 189.43 190.62 188.34 189.16 39,909 -0.64(-0.34%)
Oct 24, 2012 187.43 190.44 186.74 189.80 41,285 +2.09(+1.12%)
Oct 23, 2012 189.62 190.89 187.34 187.70 59,672 -0.18(-0.10%)
Oct 19, 2012 184.88 188.61 184.88 187.88 50,746 +4.10(+2.23%)
Oct 18, 2012 184.61 185.79 183.06 183.79 23,987 -0.73(-0.40%)
Oct 17, 2012 185.88 186.36 184.06 184.51 38,990 -1.51(-0.81%)
Oct 16, 2012 192.89 192.89 185.70 186.03 34,773 -3.22(-1.70%)
Oct 15, 2012 190.16 191.04 188.98 189.25 28,003 -1.73(-0.91%)
Oct 12, 2012 189.98 191.25 188.62 190.98 23,792 +0.64(+0.33%)
Oct 11, 2012 190.22 190.80 188.43 190.34 47,596 -1.37(-0.71%)
Oct 10, 2012 189.98 191.95 189.43 191.71 57,016 +1.91(+1.01%)
Oct 09, 2012 187.25 189.99 186.79 189.80 41,240 +3.19(+1.71%)
Oct 08, 2012 187.61 187.79 185.70 186.61 20,957 -0.73(-0.39%)
Oct 05, 2012 185.34 187.79 184.61 187.34 33,207 +0.71(+0.38%)
Oct 04, 2012 188.43 188.61 186.61 186.63 15,758 -2.35(-1.24%)
Oct 03, 2012 189.07 189.89 187.79 188.98 33,489 -1.00(-0.53%)
Oct 02, 2012 190.16 191.40 189.62 189.98 33,567 -0.91(-0.48%)
Oct 01, 2012 190.34 191.62 188.52 190.89 43,173 -0.36(-0.19%)
Sep 28, 2012 190.34 192.16 190.34 191.25 41,067 +1.46(+0.77%)
Sep 27, 2012 190.98 191.89 189.07 189.80 47,306 -2.28(-1.19%)
Sep 26, 2012 191.80 193.99 191.07 192.07 111,415 +1.18(+0.62%)
Sep 25, 2012 186.70 191.27 186.61 190.89 51,865 +3.55(+1.90%)
Sep 24, 2012 187.70 188.61 186.79 187.34 80,690 +0.64(+0.34%)
Sep 21, 2012 184.06 186.70 184.06 186.70 28,869 +1.46(+0.79%)
Sep 20, 2012 184.24 185.88 184.24 185.24 75,720 +3.01(+1.65%)
Sep 19, 2012 182.24 182.69 181.24 182.24 21,993 +0.00(+0.00%)
Sep 18, 2012 182.24 183.24 181.60 182.24 30,980 +0.64(+0.35%)
Sep 17, 2012 179.32 181.97 178.78 181.60 55,271 +2.28(+1.27%)
Sep 14, 2012 178.69 181.51 177.96 179.32 186,941 -2.82(-1.55%)
Sep 13, 2012 184.88 186.43 181.87 182.15 178,618 -2.64(-1.43%)
Sep 12, 2012 183.79 185.61 182.97 184.79 36,484 +0.18(+0.10%)
Sep 11, 2012 185.79 186.25 184.42 184.61 35,533 -1.97(-1.05%)
Sep 10, 2012 185.88 186.79 184.88 186.57 42,784 +0.60(+0.32%)
Sep 07, 2012 188.98 189.16 185.79 185.97 54,525 -3.82(-2.02%)
Sep 06, 2012 194.81 194.90 189.71 189.80 177,360 -6.38(-3.25%)
Sep 05, 2012 196.35 197.54 195.53 196.17 27,009 -0.30(-0.15%)
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.