Indicators

Active Bear ETF (NY: HDGE )

20.73 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	22.46	22.46	21.98	22.00	143,491	-0.57(-2.55%)
Jan 30, 2023	22.33	22.58	22.12	22.57	184,667	+0.44(+1.98%)
Jan 27, 2023	22.74	22.74	21.94	22.13	150,768	-0.52(-2.30%)
Jan 26, 2023	22.74	22.98	22.53	22.65	153,822	-0.37(-1.59%)
Jan 25, 2023	23.36	23.65	22.93	23.02	186,523	-0.02(-0.08%)
Jan 24, 2023	22.86	23.14	22.79	23.04	60,941	+0.25(+1.08%)
Jan 23, 2023	23.46	23.46	22.72	22.79	216,123	-0.62(-2.65%)
Jan 20, 2023	24.15	24.21	23.37	23.41	289,960	-0.85(-3.50%)
Jan 19, 2023	24.26	24.45	24.10	24.26	396,689	+0.27(+1.14%)
Jan 18, 2023	23.27	23.99	23.07	23.99	276,313	+0.54(+2.30%)
Jan 17, 2023	23.73	23.89	23.37	23.45	123,201	-0.33(-1.38%)
Jan 13, 2023	24.27	24.27	23.73	23.78	146,513	-0.16(-0.65%)
Jan 12, 2023	24.31	24.59	23.91	23.93	315,389	-0.40(-1.65%)
Jan 11, 2023	24.84	24.86	24.32	24.33	272,342	-0.67(-2.67%)
Jan 10, 2023	25.47	25.60	24.94	25.00	83,957	-0.40(-1.58%)
Jan 09, 2023	25.64	25.67	24.99	25.40	215,366	-0.48(-1.87%)
Jan 06, 2023	26.25	26.63	25.79	25.88	154,311	-0.63(-2.39%)
Jan 05, 2023	26.22	26.65	26.20	26.52	114,931	+0.58(+2.23%)
Jan 04, 2023	26.30	26.32	25.63	25.94	156,751	-0.54(-2.03%)

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.