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 (%)
Feb 28, 2020	53.49	53.49	51.75	51.75	524,271	-0.46(-0.87%)
Feb 27, 2020	52.12	53.21	50.66	52.21	230,909	+1.19(+2.33%)
Feb 26, 2020	50.11	51.20	49.65	51.02	319,657	+0.73(+1.45%)
Feb 25, 2020	48.47	50.56	48.10	50.29	343,063	+1.55(+3.18%)
Feb 24, 2020	48.65	49.10	48.37	48.74	165,997	+1.83(+3.89%)
Feb 21, 2020	46.37	47.14	46.37	46.91	15,700	+0.55(+1.18%)
Feb 20, 2020	46.73	46.73	46.05	46.37	330,358	-0.37(-0.78%)
Feb 19, 2020	47.10	47.10	46.55	46.73	16,106	-0.46(-0.97%)
Feb 18, 2020	47.10	47.64	47.00	47.19	15,096	+0.09(+0.19%)
Feb 14, 2020	47.00	47.28	46.82	47.10	15,053	+0.18(+0.39%)
Feb 13, 2020	46.73	46.91	46.64	46.91	21,710	+0.46(+0.98%)
Feb 12, 2020	46.55	46.73	46.18	46.46	16,112	-0.37(-0.78%)
Feb 11, 2020	47.37	47.37	46.55	46.82	45,319	-0.73(-1.54%)
Feb 10, 2020	48.01	48.01	47.55	47.55	15,145	-0.18(-0.38%)
Feb 07, 2020	47.46	47.83	47.37	47.73	21,594	+0.64(+1.36%)
Feb 06, 2020	46.64	47.19	46.64	47.10	10,812	+0.09(+0.19%)
Feb 05, 2020	47.46	47.46	46.82	47.00	21,574	-0.82(-1.72%)
Feb 04, 2020	48.10	48.10	47.64	47.83	118,866	-1.00(-2.06%)

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.