Indicators

Active Bear ETF (NY: HDGE )

20.67 -0.10 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	107.92	107.92	107.19	107.28	12,136	-0.37(-0.34%)
Jun 27, 2014	109.20	109.20	107.65	107.65	9,773	-0.82(-0.75%)
Jun 26, 2014	108.65	109.29	108.47	108.47	11,520	+0.09(+0.08%)
Jun 25, 2014	109.93	109.93	108.29	108.38	15,751	-1.14(-1.04%)
Jun 24, 2014	108.92	109.74	108.10	109.51	19,730	+0.50(+0.46%)
Jun 23, 2014	109.56	109.56	108.74	109.02	27,803	-0.27(-0.25%)
Jun 20, 2014	108.83	109.74	108.83	109.29	8,915	+0.09(+0.08%)
Jun 19, 2014	109.29	109.74	108.56	109.20	17,627	+0.09(+0.08%)
Jun 18, 2014	110.65	110.65	109.01	109.11	18,569	-0.91(-0.83%)
Jun 17, 2014	111.20	111.20	109.65	110.02	19,981	-1.09(-0.98%)
Jun 16, 2014	111.47	111.84	110.93	111.11	17,224	-0.27(-0.25%)
Jun 13, 2014	112.57	112.75	111.29	111.38	22,915	-1.18(-1.05%)
Jun 12, 2014	112.29	112.84	111.75	112.57	19,092	+0.91(+0.82%)
Jun 11, 2014	112.11	112.11	111.38	111.66	10,467	+0.00(+0.00%)
Jun 10, 2014	111.66	111.84	111.26	111.66	5,960	-0.18(-0.16%)
Jun 06, 2014	113.20	113.20	111.38	111.84	25,050	-0.85(-0.75%)
Jun 05, 2014	113.66	114.02	112.57	112.69	15,668	-0.70(-0.62%)
Jun 04, 2014	114.66	114.66	113.11	113.39	9,786	-0.55(-0.48%)
Jun 03, 2014	113.75	114.02	113.33	113.93	7,540	+0.64(+0.56%)

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.