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: 6:30 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 (%)
Jul 29, 2011 223.04 224.04 219.40 221.58 20,893 +0.91(+0.41%)
Jul 28, 2011 218.58 220.85 217.08 220.67 7,052 +2.28(+1.04%)
Jul 27, 2011 214.66 219.03 214.66 218.39 18,414 +5.92(+2.79%)
Jul 26, 2011 208.10 212.75 208.10 212.47 6,298 +1.91(+0.91%)
Jul 25, 2011 210.65 212.11 209.65 210.56 4,020 +1.28(+0.61%)
Jul 22, 2011 209.20 209.83 209.01 209.29 26,684 +0.55(+0.26%)
Jul 21, 2011 210.84 210.84 208.56 208.74 5,148 -2.18(-1.04%)
Jul 20, 2011 210.29 211.47 209.74 210.93 2,561 +0.55(+0.26%)
Jul 19, 2011 212.20 212.93 210.38 210.38 2,418 -3.46(-1.62%)
Jul 18, 2011 212.66 215.84 212.66 213.84 6,380 +2.61(+1.23%)
Jul 15, 2011 209.74 212.29 209.74 211.24 2,769 -0.24(-0.11%)
Jul 14, 2011 209.01 211.93 204.46 211.47 5,738 +2.92(+1.40%)
Jul 13, 2011 206.74 209.19 206.10 208.56 5,061 -0.18(-0.09%)
Jul 12, 2011 209.56 209.56 207.65 208.74 4,646 +0.09(+0.04%)
Jul 11, 2011 207.56 208.83 205.36 208.65 9,229 +5.05(+2.48%)
Jul 08, 2011 203.46 207.37 203.37 203.60 4,218 +1.51(+0.75%)
Jul 07, 2011 203.19 203.27 201.55 202.09 5,569 -2.46(-1.20%)
Jul 06, 2011 205.19 205.64 204.00 204.55 4,202 +0.55(+0.27%)
Jul 05, 2011 203.28 204.73 203.28 204.00 6,951 +0.73(+0.36%)
Jul 01, 2011 207.37 207.37 202.37 203.28 12,052 -3.19(-1.54%)
Jun 30, 2011 206.19 207.01 204.91 206.46 13,746 -1.55(-0.74%)
Jun 29, 2011 208.92 209.29 206.46 208.01 6,892 -1.09(-0.52%)
Jun 28, 2011 211.75 212.20 209.01 209.10 11,627 -3.64(-1.71%)
Jun 27, 2011 214.21 215.21 211.75 212.75 7,755 -0.91(-0.43%)
Jun 24, 2011 212.93 214.51 210.65 213.66 4,844 +1.40(+0.66%)
Jun 23, 2011 216.30 216.30 211.75 212.26 11,116 -0.94(-0.44%)
Jun 22, 2011 222.86 222.86 210.93 213.20 5,254 +0.55(+0.26%)
Jun 21, 2011 215.03 215.57 212.20 212.66 6,231 -4.01(-1.85%)
Jun 20, 2011 216.77 217.21 216.57 216.66 2,929 -1.37(-0.63%)
Jun 17, 2011 214.57 218.58 214.57 218.03 29,309 +1.55(+0.72%)
Jun 16, 2011 216.85 218.30 214.75 216.48 6,042 +0.64(+0.30%)
Jun 15, 2011 214.84 216.12 213.84 215.84 6,501 +3.19(+1.50%)
Jun 14, 2011 214.48 214.85 212.02 212.66 8,351 -4.10(-1.89%)
Jun 13, 2011 217.39 217.44 215.39 216.75 11,539 -0.27(-0.13%)
Jun 10, 2011 213.75 217.93 213.75 217.03 5,296 +3.92(+1.84%)
Jun 09, 2011 215.75 215.75 213.11 213.11 3,404 -2.28(-1.06%)
Jun 08, 2011 213.02 215.62 212.93 215.39 7,071 +3.05(+1.44%)
Jun 07, 2011 211.84 212.34 209.86 212.34 3,787 +0.73(+0.34%)
Jun 06, 2011 210.29 211.84 208.65 211.61 4,841 +2.50(+1.20%)
Jun 03, 2011 207.10 209.26 206.29 209.10 5,073 +3.28(+1.59%)
May 24, 2011 204.19 206.28 204.19 205.82 3,468 +0.64(+0.31%)
May 23, 2011 202.82 205.64 202.82 205.19 7,665 +4.19(+2.08%)
May 20, 2011 201.09 202.18 193.26 201.00 1,860 +1.37(+0.68%)
May 19, 2011 198.36 200.84 198.36 199.63 1,026 -0.18(-0.09%)
May 18, 2011 201.28 201.41 199.54 199.81 1,607 -1.55(-0.77%)
May 17, 2011 201.36 203.10 200.91 201.36 7,186 +0.18(+0.09%)
May 16, 2011 199.81 206.46 198.54 201.18 3,976 +2.31(+1.16%)
May 13, 2011 195.72 198.87 193.44 198.87 3,184 +2.24(+1.14%)
May 12, 2011 198.81 200.73 196.08 196.63 4,314 -2.09(-1.05%)
May 11, 2011 197.81 199.81 197.08 198.72 8,975 +0.28(+0.14%)
May 10, 2011 200.82 200.82 197.81 198.44 3,389 -2.38(-1.19%)
May 09, 2011 200.73 201.91 200.45 200.82 2,447 +0.09(+0.04%)
May 06, 2011 199.09 202.18 199.09 200.73 3,902 -2.09(-1.03%)
May 05, 2011 202.55 204.00 200.54 202.82 23,590 +0.73(+0.36%)
May 04, 2011 203.55 203.55 200.45 202.09 6,435 -0.81(-0.40%)
May 03, 2011 203.91 204.00 202.00 202.90 7,240 +0.53(+0.26%)
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.