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 (%)
Feb 29, 2012	188.43	189.52	186.91	189.38	11,027	+1.50(+0.80%)
Feb 28, 2012	188.98	189.07	187.43	187.88	14,814	-1.18(-0.63%)
Feb 27, 2012	189.52	191.44	188.07	189.07	14,822	+0.36(+0.19%)
Feb 24, 2012	188.98	189.25	187.68	188.70	14,144	-0.73(-0.38%)
Feb 23, 2012	191.07	192.16	189.16	189.43	10,901	-1.55(-0.81%)
Feb 22, 2012	190.33	191.07	189.08	190.98	10,656	+1.28(+0.67%)
Feb 21, 2012	187.43	190.07	187.25	189.71	13,509	+1.00(+0.53%)
Feb 17, 2012	187.34	188.99	187.16	188.70	10,101	+0.18(+0.10%)
Feb 16, 2012	190.34	191.56	188.30	188.52	19,071	-2.73(-1.43%)
Feb 15, 2012	189.52	191.62	188.16	191.25	15,056	+0.57(+0.30%)
Feb 14, 2012	191.71	192.88	190.34	190.68	16,396	+0.60(+0.32%)
Feb 13, 2012	190.89	191.35	189.62	190.08	9,426	-1.58(-0.83%)
Feb 10, 2012	192.62	193.53	190.81	191.66	19,718	+2.05(+1.08%)
Feb 09, 2012	189.43	191.07	188.89	189.62	11,272	-1.09(-0.57%)
Feb 08, 2012	190.16	192.41	189.07	190.71	17,988	+0.09(+0.05%)
Feb 07, 2012	191.44	192.42	190.34	190.62	19,277	-0.36(-0.19%)
Feb 06, 2012	190.44	193.53	190.44	190.98	13,749	-0.64(-0.33%)
Feb 03, 2012	194.53	195.17	191.07	191.62	33,441	-4.74(-2.41%)
Feb 02, 2012	197.63	197.92	196.17	196.35	33,895	-3.37(-1.69%)

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.