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

Active Bear ETF (NY: HDGE )

18.52 -0.13 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2014 100.64 101.51 100.64 101.51 2,702 +0.87(+0.86%)
Nov 26, 2014 100.73 100.64 100.64 100.64 5,346 -0.36(-0.35%)
Nov 25, 2014 101.00 101.27 100.47 101.00 27,628 +0.18(+0.18%)
Nov 24, 2014 101.54 101.54 100.82 100.82 26,656 -0.89(-0.88%)
Nov 21, 2014 101.36 102.16 101.00 101.71 77,519 -0.54(-0.52%)
Nov 20, 2014 102.70 103.13 102.07 102.25 12,638 -0.22(-0.22%)
Nov 19, 2014 102.70 103.05 102.07 102.47 17,518 -0.13(-0.13%)
Nov 18, 2014 103.05 103.05 102.14 102.61 13,168 -0.18(-0.17%)
Nov 17, 2014 102.78 103.14 102.52 102.78 8,512 +0.00(+0.00%)
Nov 14, 2014 103.68 103.77 102.70 102.78 17,489 -1.21(-1.16%)
Nov 13, 2014 103.23 104.37 103.23 104.00 17,724 +0.68(+0.65%)
Nov 12, 2014 103.77 104.04 103.23 103.32 10,479 -0.45(-0.43%)
Nov 11, 2014 104.03 104.66 103.77 103.77 11,473 -0.54(-0.51%)
Nov 10, 2014 105.28 105.28 104.30 104.30 22,335 -0.62(-0.59%)
Nov 07, 2014 105.02 105.82 104.84 104.93 20,260 -0.27(-0.25%)
Nov 06, 2014 105.82 106.17 105.02 105.19 23,366 -0.80(-0.76%)
Nov 05, 2014 105.46 106.44 105.46 106.00 15,652 +0.09(+0.08%)
Nov 04, 2014 104.84 106.44 104.84 105.91 39,145 +1.34(+1.28%)
Nov 03, 2014 103.94 104.75 103.77 104.57 19,189 +0.45(+0.43%)
Oct 31, 2014 104.57 105.05 104.12 104.12 58,270 -1.96(-1.85%)
Oct 30, 2014 107.33 107.33 105.91 106.09 15,351 -0.62(-0.59%)
Oct 29, 2014 105.55 107.25 105.55 106.71 38,699 +0.98(+0.93%)
Oct 28, 2014 107.69 107.69 105.64 105.73 15,123 -1.78(-1.66%)
Oct 27, 2014 107.16 106.84 106.84 107.51 23,704 +0.67(+0.63%)
Oct 24, 2014 106.98 107.87 106.80 106.84 19,802 -0.63(-0.59%)
Oct 23, 2014 107.87 108.14 106.62 107.48 37,555 -1.29(-1.18%)
Oct 22, 2014 107.07 108.94 106.89 108.76 39,927 +1.79(+1.67%)
Oct 21, 2014 108.23 108.45 106.89 106.98 79,718 -2.32(-2.12%)
Oct 20, 2014 110.01 111.08 109.30 109.30 49,731 -0.70(-0.64%)
Oct 17, 2014 109.48 110.50 108.85 110.00 37,572 -0.63(-0.57%)
Oct 16, 2014 112.96 114.03 110.14 110.64 65,369 -0.62(-0.56%)
Oct 15, 2014 113.76 114.56 110.81 111.26 130,768 -0.98(-0.88%)
Oct 14, 2014 112.96 112.96 110.82 112.24 53,636 -1.25(-1.10%)
Oct 13, 2014 112.42 113.49 111.17 113.49 74,880 +1.34(+1.19%)
Oct 10, 2014 109.83 112.15 109.57 112.15 110,323 +2.59(+2.36%)
Oct 09, 2014 107.16 109.83 107.16 109.57 61,708 +2.50(+2.33%)
Oct 08, 2014 109.21 109.92 106.89 107.07 40,327 -1.78(-1.64%)
Oct 07, 2014 106.89 108.92 106.89 108.85 26,903 +2.14(+2.01%)
Oct 06, 2014 106.00 107.25 105.64 106.71 22,680 -0.18(-0.17%)
Oct 03, 2014 107.07 107.07 106.00 106.89 27,548 -0.39(-0.36%)
Oct 02, 2014 108.05 109.21 107.07 107.28 47,870 -0.42(-0.39%)
Oct 01, 2014 106.35 108.05 106.35 107.69 66,901 +1.43(+1.34%)
Sep 30, 2014 105.28 106.27 104.75 106.27 111,804 +0.98(+0.93%)
Sep 29, 2014 105.11 105.82 105.02 105.28 31,332 +0.40(+0.38%)
Sep 26, 2014 105.46 105.46 104.66 104.88 15,939 -0.49(-0.47%)
Sep 25, 2014 104.03 105.37 103.85 105.37 38,375 +1.78(+1.72%)
Sep 24, 2014 104.75 104.75 103.32 103.59 17,998 -0.80(-0.77%)
Sep 23, 2014 104.39 104.39 103.68 104.39 13,860 +0.36(+0.34%)
Sep 22, 2014 102.87 104.21 102.87 104.03 28,896 +1.78(+1.74%)
Sep 19, 2014 101.71 102.78 101.45 102.25 11,904 +0.27(+0.26%)
Sep 18, 2014 102.25 102.25 101.62 101.98 7,076 -0.53(-0.52%)
Sep 17, 2014 102.34 102.63 101.89 102.52 10,650 +0.00(+0.00%)
Sep 16, 2014 102.96 103.35 102.25 102.52 7,871 -0.45(-0.43%)
Sep 15, 2014 102.70 103.41 102.52 102.96 9,262 +0.62(+0.61%)
Sep 12, 2014 101.89 102.52 101.80 102.34 7,912 +0.89(+0.88%)
Sep 11, 2014 101.62 101.89 101.36 101.45 15,118 +0.09(+0.09%)
Sep 10, 2014 101.62 101.97 101.27 101.36 16,266 -0.27(-0.26%)
Sep 09, 2014 101.36 101.89 101.00 101.62 46,651 -0.27(-0.26%)
Sep 08, 2014 102.25 102.34 101.38 101.89 11,699 +0.00(+0.00%)
Sep 05, 2014 102.78 102.96 101.73 101.89 7,734 -0.27(-0.26%)
Sep 04, 2014 101.62 102.34 101.27 102.16 17,402 -0.00(-0.00%)
Sep 03, 2014 101.54 102.25 101.36 102.16 8,600 +0.27(+0.26%)
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.