Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.