Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Active Bear ETF (NY: HDGE )

17.33 +0.14 (+0.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 30, 2011 228.77 229.39 223.69 224.22 54,274 -10.97(-4.67%)
Nov 29, 2011 236.00 236.35 232.87 235.19 21,128 -0.89(-0.38%)
Nov 28, 2011 234.30 240.90 234.28 236.08 29,440 -6.89(-2.84%)
Nov 25, 2011 243.76 243.76 240.01 242.98 19,709 +0.65(+0.27%)
Nov 23, 2011 240.72 242.42 239.51 242.33 47,448 +3.70(+1.55%)
Nov 22, 2011 236.89 239.74 234.12 238.63 27,097 +2.55(+1.08%)
Nov 21, 2011 235.91 238.58 234.75 236.08 30,168 +4.01(+1.73%)
Nov 18, 2011 231.98 232.43 228.06 232.07 21,289 +0.36(+0.15%)
Nov 17, 2011 230.55 232.60 227.34 231.71 29,168 +2.05(+0.89%)
Nov 16, 2011 230.64 230.64 224.66 229.66 15,375 +2.32(+1.02%)
Nov 15, 2011 231.09 231.62 226.69 227.34 18,463 -1.43(-0.62%)
Nov 14, 2011 226.18 230.02 226.00 228.77 10,749 +1.87(+0.83%)
Nov 11, 2011 229.21 229.21 225.65 226.89 14,373 -4.32(-1.87%)
Nov 10, 2011 228.95 234.03 227.52 231.21 21,335 +0.75(+0.33%)
Nov 09, 2011 231.00 231.00 226.90 230.46 24,251 +7.77(+3.49%)
Nov 08, 2011 225.91 230.91 221.91 222.69 21,613 -3.76(-1.66%)
Nov 07, 2011 226.00 230.19 224.57 226.45 21,091 +1.16(+0.51%)
Nov 04, 2011 227.43 228.41 223.26 225.29 22,691 +0.00(+0.00%)
Nov 03, 2011 230.02 236.26 223.68 225.29 22,553 -6.42(-2.77%)
Nov 02, 2011 230.02 237.07 229.75 231.71 29,207 -2.59(-1.10%)
Nov 01, 2011 233.05 236.35 230.91 234.30 65,281 +7.32(+3.22%)
Oct 31, 2011 219.67 227.52 219.67 226.98 41,142 +7.58(+3.46%)
Oct 28, 2011 221.54 221.54 218.60 219.40 10,528 -2.41(-1.09%)
Oct 27, 2011 221.45 225.56 215.65 221.81 70,688 -8.48(-3.68%)
Oct 26, 2011 228.50 235.19 227.96 230.28 17,710 -1.72(-0.74%)
Oct 25, 2011 229.21 232.25 227.07 232.00 22,050 +6.00(+2.65%)
Oct 24, 2011 232.87 232.87 225.29 226.00 38,535 -8.66(-3.69%)
Oct 21, 2011 237.33 247.15 233.68 234.66 23,383 -4.64(-1.94%)
Oct 20, 2011 240.90 244.56 238.76 239.30 16,975 -1.16(-0.48%)
Oct 19, 2011 239.30 240.90 235.10 240.46 13,777 +4.73(+2.01%)
Oct 18, 2011 240.10 244.11 234.39 235.73 17,617 -4.73(-1.97%)
Oct 17, 2011 234.12 240.63 234.12 240.46 15,975 +6.87(+2.94%)
Oct 14, 2011 235.91 236.35 232.87 233.59 19,049 -3.39(-1.43%)
Oct 13, 2011 238.23 240.01 227.79 236.98 18,733 +0.62(+0.26%)
Oct 12, 2011 236.71 237.87 234.48 236.35 31,930 -3.21(-1.34%)
Oct 11, 2011 240.99 245.99 238.58 239.56 19,148 -2.86(-1.18%)
Oct 10, 2011 246.08 246.08 241.44 242.42 24,593 -7.94(-3.17%)
Oct 07, 2011 244.92 251.16 243.58 250.36 18,619 +5.26(+2.15%)
Oct 06, 2011 246.97 247.77 244.83 245.10 22,610 -5.53(-2.21%)
Oct 05, 2011 253.13 257.05 249.44 250.63 135,514 -4.55(-1.78%)
Oct 04, 2011 269.90 274.45 254.73 255.18 72,154 -11.78(-4.41%)
Oct 03, 2011 258.30 266.95 255.00 266.95 59,444 +9.64(+3.74%)
Sep 30, 2011 255.80 257.76 251.28 257.32 24,752 +5.89(+2.34%)
Sep 29, 2011 248.84 256.34 245.54 251.43 18,485 -1.07(-0.42%)
Sep 28, 2011 244.38 252.50 243.58 252.50 24,488 +7.05(+2.87%)
Sep 27, 2011 241.35 246.88 240.90 245.45 27,376 -3.92(-1.57%)
Sep 26, 2011 252.14 257.50 248.95 249.38 24,207 -4.91(-1.93%)
Sep 23, 2011 262.94 263.83 254.29 254.29 21,792 -7.14(-2.73%)
Sep 22, 2011 263.03 263.03 256.07 261.42 33,180 +9.37(+3.72%)
Sep 21, 2011 243.49 252.06 243.49 252.06 14,786 +7.94(+3.25%)
Sep 20, 2011 239.47 244.47 236.53 244.11 15,998 +4.37(+1.82%)
Sep 19, 2011 240.01 244.56 238.90 239.74 9,021 +3.09(+1.30%)
Sep 16, 2011 236.89 238.14 234.92 236.66 10,556 -0.23(-0.10%)
Sep 15, 2011 241.44 241.44 236.53 236.89 30,188 -3.84(-1.59%)
Sep 14, 2011 242.87 246.79 237.51 240.72 38,347 -3.75(-1.53%)
Sep 13, 2011 250.27 250.27 244.03 244.47 16,729 -3.39(-1.37%)
Sep 12, 2011 251.88 252.95 247.59 247.86 78,174 -1.61(-0.64%)
Sep 09, 2011 247.41 250.63 244.47 249.47 13,317 +5.17(+2.12%)
Sep 08, 2011 239.47 245.01 238.76 244.29 7,649 +5.98(+2.51%)
Sep 07, 2011 240.99 242.78 238.31 238.31 13,178 -7.67(-3.12%)
Sep 06, 2011 252.86 253.57 245.36 245.99 18,717 +2.68(+1.10%)
Sep 02, 2011 240.72 245.10 240.20 243.31 28,167 +7.50(+3.18%)
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.