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

Active Bear ETF (NY: HDGE )

20.16 -0.09 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 31, 2014 106.74 107.23 106.28 106.28 57,086 -2.00(-1.85%)
Oct 30, 2014 109.56 109.56 108.10 108.29 15,039 -0.64(-0.59%)
Oct 29, 2014 107.74 109.47 107.74 108.92 37,913 +1.00(+0.93%)
Oct 28, 2014 109.93 109.93 107.83 107.92 14,816 -1.82(-1.66%)
Oct 27, 2014 109.38 109.06 109.06 109.74 23,223 +0.68(+0.63%)
Oct 24, 2014 109.20 110.11 109.02 109.06 19,400 -0.65(-0.59%)
Oct 23, 2014 110.11 110.38 108.83 109.71 36,792 -1.31(-1.18%)
Oct 22, 2014 109.29 111.20 109.11 111.02 39,116 +1.82(+1.67%)
Oct 21, 2014 110.47 110.70 109.11 109.20 78,099 -2.37(-2.12%)
Oct 20, 2014 112.29 113.39 111.56 111.56 48,721 -0.72(-0.64%)
Oct 17, 2014 111.75 112.80 111.11 112.28 36,808 -0.65(-0.57%)
Oct 16, 2014 115.30 116.39 112.42 112.93 64,041 -0.64(-0.56%)
Oct 15, 2014 116.12 116.94 113.11 113.57 128,111 -1.00(-0.88%)
Oct 14, 2014 115.30 115.30 113.11 114.57 52,546 -1.28(-1.10%)
Oct 13, 2014 114.75 115.85 113.48 115.85 73,359 +1.37(+1.19%)
Oct 10, 2014 112.11 114.48 111.84 114.48 108,082 +2.64(+2.36%)
Oct 09, 2014 109.38 112.11 109.38 111.84 60,454 +2.55(+2.33%)
Oct 08, 2014 111.47 112.20 109.11 109.29 39,507 -1.82(-1.64%)
Oct 07, 2014 109.11 111.17 109.11 111.11 26,356 +2.19(+2.01%)
Oct 06, 2014 108.19 109.47 107.83 108.92 22,220 -0.18(-0.17%)
Oct 03, 2014 109.29 109.29 108.19 109.11 26,988 -0.39(-0.36%)
Oct 02, 2014 110.29 111.47 109.29 109.50 46,897 -0.43(-0.39%)
Oct 01, 2014 108.56 110.29 108.56 109.93 65,542 +1.46(+1.34%)
Sep 30, 2014 107.47 108.47 106.92 108.47 109,533 +1.00(+0.93%)
Sep 29, 2014 107.28 108.01 107.19 107.47 30,695 +0.41(+0.38%)
Sep 26, 2014 107.65 107.65 106.83 107.06 15,615 -0.50(-0.47%)
Sep 25, 2014 106.19 107.56 106.00 107.56 37,595 +1.82(+1.72%)
Sep 24, 2014 106.92 106.92 105.46 105.74 17,633 -0.82(-0.77%)
Sep 23, 2014 106.56 106.56 105.83 106.56 13,578 +0.36(+0.34%)
Sep 22, 2014 105.01 106.37 105.01 106.19 28,309 +1.82(+1.75%)
Sep 19, 2014 103.82 104.92 103.55 104.37 11,662 +0.27(+0.26%)
Sep 18, 2014 104.37 104.37 103.73 104.10 6,932 -0.55(-0.52%)
Sep 17, 2014 104.46 104.76 104.01 104.64 10,434 +0.00(+0.00%)
Sep 16, 2014 105.10 105.49 104.37 104.64 7,711 -0.45(-0.43%)
Sep 15, 2014 104.83 105.55 104.64 105.10 9,074 +0.64(+0.61%)
Sep 12, 2014 104.01 104.64 103.92 104.46 7,751 +0.91(+0.88%)
Sep 11, 2014 103.73 104.01 103.46 103.55 14,811 +0.09(+0.09%)
Sep 10, 2014 103.73 104.09 103.37 103.46 15,935 -0.27(-0.26%)
Sep 09, 2014 103.46 104.00 103.09 103.73 45,703 -0.27(-0.26%)
Sep 08, 2014 104.37 104.46 103.48 104.01 11,461 +0.00(+0.00%)
Sep 05, 2014 104.92 105.10 103.84 104.01 7,577 -0.27(-0.26%)
Sep 04, 2014 103.73 104.46 103.37 104.28 17,049 -0.00(-0.00%)
Sep 03, 2014 103.64 104.37 103.46 104.28 8,425 +0.28(+0.26%)
Sep 02, 2014 104.10 104.55 103.65 104.01 60,521 +0.34(+0.33%)
Aug 29, 2014 104.19 103.66 103.66 103.66 12,209 -0.61(-0.59%)
Aug 28, 2014 104.64 104.79 104.01 104.28 9,237 +0.27(+0.26%)
Aug 27, 2014 103.92 104.19 103.92 104.01 13,074 +0.28(+0.27%)
Aug 26, 2014 104.10 104.10 103.55 103.72 27,693 -0.55(-0.53%)
Aug 25, 2014 104.64 104.83 104.10 104.28 32,387 -0.64(-0.61%)
Aug 22, 2014 105.83 105.83 104.73 104.92 20,697 -0.52(-0.50%)
Aug 21, 2014 106.01 106.01 105.37 105.44 18,851 -0.11(-0.11%)
Aug 20, 2014 106.37 106.37 105.55 105.55 27,864 -0.77(-0.73%)
Aug 19, 2014 106.65 106.83 106.10 106.33 23,629 -0.59(-0.55%)
Aug 18, 2014 107.56 107.63 106.83 106.91 41,708 -1.19(-1.10%)
Aug 15, 2014 108.01 108.92 107.47 108.10 27,234 -1.00(-0.92%)
Aug 14, 2014 109.02 109.56 108.74 109.11 14,896 -0.36(-0.33%)
Aug 13, 2014 109.74 110.11 109.38 109.47 8,845 +0.00(+0.00%)
Aug 12, 2014 108.38 109.89 108.29 109.47 9,492 +0.73(+0.67%)
Aug 11, 2014 108.65 108.92 108.29 108.74 22,837 -0.36(-0.33%)
Aug 08, 2014 110.29 110.36 109.21 109.11 15,763 -1.46(-1.32%)
Aug 07, 2014 110.20 110.75 109.11 110.56 20,059 +0.38(+0.35%)
Aug 06, 2014 111.66 111.66 109.74 110.18 19,139 -0.84(-0.75%)
Aug 05, 2014 110.38 111.40 109.83 111.02 32,422 +1.28(+1.16%)
Aug 04, 2014 110.93 111.20 109.49 109.74 38,059 -1.18(-1.07%)
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.