Indicators

Active Bear ETF (NY: HDGE )

20.71 +0.11 (+0.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	67.30	67.30	66.76	67.03	7,389	-0.09(-0.14%)
Sep 27, 2018	67.27	67.36	66.76	67.12	14,092	-0.18(-0.27%)
Sep 26, 2018	66.85	67.30	66.67	67.30	5,704	+0.46(+0.68%)
Sep 25, 2018	66.48	66.94	66.48	66.85	3,655	+0.27(+0.41%)
Sep 24, 2018	66.21	67.03	66.21	66.57	129,643	+0.64(+0.97%)
Sep 21, 2018	66.30	66.30	65.76	65.94	22,289	-0.36(-0.55%)
Sep 20, 2018	66.76	66.76	66.21	66.30	7,366	-0.64(-0.95%)
Sep 19, 2018	67.03	67.03	66.57	66.94	7,442	+0.05(+0.07%)
Sep 18, 2018	66.94	67.16	66.79	66.89	7,621	-0.14(-0.20%)
Sep 17, 2018	66.76	67.21	66.76	67.03	6,534	+0.18(+0.27%)
Sep 14, 2018	67.21	67.21	66.67	66.85	6,785	-0.55(-0.81%)
Sep 13, 2018	67.03	67.48	66.85	67.39	6,233	+0.09(+0.14%)
Sep 12, 2018	67.58	68.08	67.21	67.30	8,681	-0.27(-0.40%)
Sep 11, 2018	67.94	68.15	67.49	67.58	6,919	-0.16(-0.24%)
Sep 10, 2018	67.49	67.88	67.22	67.74	8,293	+0.16(+0.24%)
Sep 07, 2018	67.67	67.85	67.12	67.58	5,358	+0.05(+0.07%)
Sep 06, 2018	67.30	67.67	67.12	67.53	3,802	+0.32(+0.47%)
Sep 05, 2018	67.58	68.05	67.21	67.21	5,083	-0.18(-0.27%)

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.