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

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 30, 2011 226.32 227.87 225.95 227.87 14,825 +1.91(+0.85%)
Dec 29, 2011 228.59 228.59 225.95 225.95 20,473 -2.46(-1.08%)
Dec 28, 2011 223.40 228.59 223.40 228.41 22,622 +4.37(+1.95%)
Dec 27, 2011 226.50 226.50 222.95 224.04 21,776 -0.27(-0.12%)
Dec 23, 2011 225.32 226.32 224.04 224.31 12,006 -3.55(-1.56%)
Dec 21, 2011 227.50 231.51 227.32 227.87 21,953 +1.73(+0.77%)
Dec 20, 2011 229.96 230.04 225.95 226.14 21,479 -7.56(-3.23%)
Dec 19, 2011 232.24 234.51 227.68 233.69 12,438 +2.46(+1.06%)
Dec 16, 2011 232.15 232.15 227.68 231.24 10,365 -0.18(-0.08%)
Dec 15, 2011 229.41 233.09 227.68 231.42 16,093 -0.73(-0.31%)
Dec 14, 2011 230.14 232.97 229.32 232.15 34,841 +4.55(+2.00%)
Dec 13, 2011 224.04 228.64 222.22 227.59 16,656 +2.46(+1.09%)
Dec 12, 2011 224.22 227.20 224.22 225.13 15,840 +2.19(+0.98%)
Dec 09, 2011 228.14 228.14 221.96 222.95 22,430 -5.24(-2.30%)
Dec 08, 2011 224.50 228.59 221.85 228.19 21,390 +5.51(+2.48%)
Dec 07, 2011 223.31 225.41 221.76 222.68 32,721 +0.27(+0.12%)
Dec 06, 2011 222.22 223.74 220.49 222.40 21,737 +0.18(+0.08%)
Dec 05, 2011 224.31 224.31 219.49 222.22 32,874 -5.14(-2.26%)
Dec 02, 2011 225.77 227.96 223.40 227.36 42,382 -1.96(-0.86%)
Dec 01, 2011 229.60 230.05 226.04 229.32 27,292 +0.46(+0.20%)
Nov 30, 2011 233.51 234.15 228.33 228.87 53,172 -11.20(-4.67%)
Nov 29, 2011 240.89 241.25 237.70 240.07 20,699 -0.91(-0.38%)
Nov 28, 2011 239.16 245.90 239.14 240.98 28,842 -7.03(-2.84%)
Nov 25, 2011 248.81 248.81 244.99 248.02 19,309 +0.66(+0.27%)
Nov 23, 2011 245.72 247.45 244.48 247.36 46,484 +3.78(+1.55%)
Nov 22, 2011 241.80 244.71 238.98 243.58 26,547 +2.60(+1.08%)
Nov 21, 2011 240.80 243.53 239.62 240.98 29,555 +4.10(+1.73%)
Nov 18, 2011 236.79 237.25 232.79 236.88 20,856 +0.36(+0.15%)
Nov 17, 2011 235.33 237.42 232.06 236.52 28,575 +2.09(+0.89%)
Nov 16, 2011 235.43 235.43 229.32 234.42 15,063 +2.37(+1.02%)
Nov 15, 2011 235.88 236.43 231.39 232.06 18,088 -1.46(-0.62%)
Nov 14, 2011 230.87 234.79 230.69 233.51 10,531 +1.91(+0.83%)
Nov 11, 2011 233.97 233.97 230.32 231.60 14,081 -4.41(-1.87%)
Nov 10, 2011 233.69 238.89 232.24 236.01 20,901 +0.77(+0.33%)
Nov 09, 2011 235.79 235.79 231.60 235.24 23,758 +7.93(+3.49%)
Nov 08, 2011 230.60 235.70 226.51 227.31 21,174 -3.84(-1.66%)
Nov 07, 2011 230.69 234.97 229.23 231.15 20,662 +1.18(+0.51%)
Nov 04, 2011 232.15 233.15 227.89 229.96 22,230 +0.00(+0.00%)
Nov 03, 2011 234.79 241.16 228.32 229.96 22,095 -6.56(-2.77%)
Nov 02, 2011 234.79 241.98 234.51 236.52 28,614 -2.64(-1.10%)
Nov 01, 2011 237.88 241.25 235.70 239.16 63,954 +7.47(+3.22%)
Oct 31, 2011 224.22 232.24 224.22 231.69 40,306 +7.74(+3.46%)
Oct 28, 2011 226.14 226.14 223.13 223.95 10,314 -2.46(-1.09%)
Oct 27, 2011 226.04 230.23 220.12 226.41 69,252 -8.65(-3.68%)
Oct 26, 2011 233.24 240.07 232.69 235.06 17,350 -1.75(-0.74%)
Oct 25, 2011 233.97 237.06 231.78 236.81 21,602 +6.12(+2.65%)
Oct 24, 2011 237.70 237.70 229.96 230.69 37,752 -8.83(-3.69%)
Oct 21, 2011 242.26 252.27 238.52 239.52 22,908 -4.74(-1.94%)
Oct 20, 2011 245.90 249.63 243.71 244.26 16,630 -1.19(-0.48%)
Oct 19, 2011 244.26 245.90 239.98 245.45 13,497 +4.83(+2.01%)
Oct 18, 2011 245.08 249.18 239.25 240.62 17,259 -4.83(-1.97%)
Oct 17, 2011 238.98 245.62 238.98 245.44 15,650 +7.01(+2.94%)
Oct 14, 2011 240.80 241.25 237.70 238.43 18,662 -3.46(-1.43%)
Oct 13, 2011 243.17 244.99 232.51 241.89 18,353 +0.64(+0.26%)
Oct 12, 2011 241.62 242.80 239.34 241.25 31,282 -3.28(-1.34%)
Oct 11, 2011 245.99 251.09 243.53 244.53 18,759 -2.91(-1.18%)
Oct 10, 2011 251.18 251.18 246.44 247.45 24,093 -8.10(-3.17%)
Oct 07, 2011 250.00 256.37 248.63 255.55 18,241 +5.37(+2.15%)
Oct 06, 2011 252.10 252.91 249.91 250.18 22,150 -5.65(-2.21%)
Oct 05, 2011 258.38 262.38 254.62 255.83 132,760 -4.64(-1.78%)
Oct 04, 2011 275.50 280.14 260.01 260.47 70,688 -12.02(-4.41%)
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.