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 (%)
Jun 29, 2012 214.66 215.57 212.11 212.38 89,173 -7.56(-3.44%)
Jun 28, 2012 222.68 223.22 219.76 219.94 51,439 -0.09(-0.04%)
Jun 27, 2012 223.04 223.04 219.11 220.03 65,946 -2.73(-1.23%)
Jun 26, 2012 222.77 224.68 221.58 222.77 63,163 -1.00(-0.45%)
Jun 25, 2012 222.22 224.86 221.59 223.77 79,536 +4.83(+2.20%)
Jun 22, 2012 219.94 220.22 218.30 218.94 60,485 -1.66(-0.75%)
Jun 21, 2012 214.30 220.76 214.02 220.60 103,897 +6.76(+3.16%)
Jun 20, 2012 212.75 215.39 212.38 213.84 70,470 +0.04(+0.02%)
Jun 19, 2012 215.66 216.75 212.93 213.80 85,803 -4.05(-1.86%)
Jun 18, 2012 218.76 221.13 216.94 217.85 50,150 -0.82(-0.37%)
Jun 15, 2012 222.04 222.31 218.39 218.67 62,150 -4.10(-1.84%)
Jun 14, 2012 224.41 225.13 221.67 222.77 104,794 -1.64(-0.73%)
Jun 13, 2012 223.22 225.13 221.22 224.41 87,388 +3.00(+1.36%)
Jun 12, 2012 224.04 225.32 220.95 221.40 61,256 -2.64(-1.18%)
Jun 11, 2012 216.21 224.22 215.75 224.04 90,933 +5.10(+2.33%)
Jun 08, 2012 223.04 223.31 218.76 218.94 45,053 -2.55(-1.15%)
Jun 07, 2012 214.30 221.95 214.30 221.49 58,276 +1.82(+0.83%)
Jun 06, 2012 223.04 223.27 219.41 219.67 106,719 -6.47(-2.86%)
Jun 05, 2012 231.33 231.33 225.41 226.14 127,811 -3.55(-1.55%)
Jun 04, 2012 229.87 232.24 226.68 229.69 112,827 +0.09(+0.04%)
Jun 01, 2012 227.87 229.60 226.77 229.60 120,482 +6.92(+3.11%)
May 31, 2012 221.58 225.59 221.47 222.68 73,139 +1.46(+0.66%)
May 30, 2012 220.40 221.95 219.03 221.22 52,952 +4.28(+1.97%)
May 29, 2012 217.85 218.76 216.12 216.94 54,125 -3.28(-1.49%)
May 25, 2012 221.31 221.31 218.94 220.22 20,989 -0.09(-0.04%)
May 24, 2012 217.85 222.22 217.76 220.31 54,134 +1.64(+0.75%)
May 23, 2012 223.13 223.77 218.21 218.67 89,534 -1.55(-0.70%)
May 22, 2012 220.67 221.31 217.21 220.22 135,156 -0.45(-0.21%)
May 21, 2012 225.86 226.77 220.03 220.67 94,895 -6.01(-2.65%)
May 18, 2012 222.49 227.32 221.76 226.68 73,020 +2.55(+1.14%)
May 17, 2012 217.67 224.22 217.67 224.13 81,502 +5.59(+2.56%)
May 16, 2012 216.12 218.76 213.66 218.54 59,556 +1.42(+0.65%)
May 15, 2012 215.12 217.48 214.12 217.12 62,549 +1.64(+0.76%)
May 14, 2012 215.57 216.75 214.11 215.48 116,442 +2.28(+1.07%)
May 11, 2012 213.38 214.39 211.11 213.20 37,895 +0.55(+0.26%)
May 10, 2012 210.56 213.10 208.65 212.66 48,952 +0.37(+0.17%)
May 09, 2012 212.38 214.21 210.57 212.29 89,715 +3.00(+1.44%)
May 08, 2012 206.46 212.93 206.46 209.29 108,291 +4.55(+2.22%)
May 07, 2012 206.01 206.10 203.82 204.73 88,074 +0.25(+0.12%)
May 04, 2012 202.09 204.55 201.64 204.48 100,530 +2.30(+1.14%)
May 03, 2012 197.45 202.18 197.45 202.18 54,365 +6.96(+3.56%)
May 02, 2012 198.91 198.91 194.90 195.22 21,556 -0.13(-0.07%)
May 01, 2012 196.26 196.26 192.35 195.35 41,702 -0.18(-0.09%)
Apr 30, 2012 194.99 195.90 194.17 195.53 20,220 +1.64(+0.85%)
Apr 27, 2012 191.89 195.90 191.89 193.90 27,091 +2.19(+1.14%)
Apr 26, 2012 193.26 193.26 191.25 191.71 23,055 -1.91(-0.99%)
Apr 25, 2012 193.44 194.53 192.70 193.62 21,032 -1.09(-0.56%)
Apr 24, 2012 195.35 195.53 193.81 194.72 27,160 -0.64(-0.33%)
Apr 23, 2012 193.62 197.99 193.62 195.35 39,858 +3.73(+1.95%)
Apr 20, 2012 191.35 191.62 189.89 191.62 28,980 -0.18(-0.09%)
Apr 19, 2012 192.53 192.62 189.07 191.80 22,309 +0.27(+0.14%)
Apr 18, 2012 192.62 192.62 190.80 191.53 16,466 +0.64(+0.33%)
Apr 17, 2012 194.26 194.26 190.07 190.89 32,962 -4.37(-2.24%)
Apr 16, 2012 194.44 196.26 192.73 195.26 22,236 +0.93(+0.48%)
Apr 13, 2012 193.08 194.62 191.89 194.33 43,235 +2.80(+1.46%)
Apr 12, 2012 197.99 197.99 191.25 191.53 60,157 -3.92(-2.00%)
Apr 11, 2012 194.99 196.99 194.67 195.44 70,902 -4.06(-2.04%)
Apr 10, 2012 194.72 199.86 194.44 199.51 83,099 +4.29(+2.20%)
Apr 09, 2012 196.45 196.45 194.72 195.22 43,464 +2.91(+1.51%)
Apr 05, 2012 193.90 193.90 190.62 192.31 31,238 +0.95(+0.50%)
Apr 04, 2012 190.53 192.35 190.34 191.36 51,657 +3.48(+1.85%)
Apr 03, 2012 187.88 188.52 186.15 187.88 24,639 +1.00(+0.54%)
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.