Indicators

Active Bear ETF (NY: HDGE )

20.71 +0.11 (+0.55%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	102.73	103.62	102.73	103.62	2,647	+0.89(+0.86%)
Nov 26, 2014	102.82	102.73	102.73	102.73	5,237	-0.36(-0.35%)
Nov 25, 2014	103.09	103.37	102.55	103.09	27,067	+0.18(+0.18%)
Nov 24, 2014	103.64	103.64	102.91	102.91	26,114	-0.91(-0.88%)
Nov 21, 2014	103.46	104.28	103.09	103.82	75,944	-0.55(-0.52%)
Nov 20, 2014	104.83	105.27	104.19	104.37	12,381	-0.23(-0.22%)
Nov 19, 2014	104.83	105.19	104.19	104.60	17,162	-0.14(-0.13%)
Nov 18, 2014	105.19	105.19	104.26	104.73	12,900	-0.18(-0.17%)
Nov 17, 2014	104.92	105.28	104.64	104.92	8,339	+0.00(+0.00%)
Nov 14, 2014	105.83	105.92	104.83	104.92	17,133	-1.23(-1.16%)
Nov 13, 2014	105.37	106.53	105.37	106.15	17,364	+0.69(+0.65%)
Nov 12, 2014	105.92	106.20	105.37	105.46	10,266	-0.46(-0.43%)
Nov 11, 2014	106.19	106.83	105.92	105.92	11,240	-0.55(-0.51%)
Nov 10, 2014	107.47	107.47	106.47	106.47	21,881	-0.64(-0.60%)
Nov 07, 2014	107.19	108.01	107.01	107.10	19,848	-0.27(-0.25%)
Nov 06, 2014	108.01	108.38	107.19	107.38	22,891	-0.82(-0.76%)
Nov 05, 2014	107.65	108.65	107.65	108.19	15,334	+0.09(+0.08%)
Nov 04, 2014	107.01	108.65	107.01	108.10	38,349	+1.37(+1.28%)

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.